TR4DER - Patterson Compani [PDCO] Historical Prices

Patterson Compani - [Ticker: PDCO]
Last Trade	24.57	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.86 (+0.97%)	Open	25.54
High	25.59	Low	24.40
Volume	2,227,258	Average Volume (3m)	0
Yield		Bid / Ask	36.07 x 4,200 - 36.08 x 1,500
Former Close	25.43	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PDCO quotes from 2000-01-01 to 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	1,225,100	32.17	32.62	31.75	31.76	00:00:00
2011-06-16	816,300	31.83	32.11	31.78	32.04	00:00:00
2011-06-17	564,600	32.30	32.31	31.89	31.95	00:00:00
2011-06-20	523,600	31.81	32.17	31.81	32.15	00:00:00
2011-06-21	1,123,600	32.27	32.81	32.16	32.81	00:00:00
2011-06-22	793,100	32.65	32.73	32.24	32.29	00:00:00
2011-06-23	927,700	31.87	32.20	31.53	32.17	00:00:00
2011-06-24	1,903,400	32.07	32.17	31.56	31.64	00:00:00
2011-06-27	872,700	31.77	32.15	31.58	32.07	00:00:00
2011-06-28	556,000	32.05	32.59	32.05	32.52	00:00:00
2011-06-29	691,700	32.56	32.72	32.39	32.56	00:00:00
2011-06-30	500,600	32.70	32.96	32.65	32.89	00:00:00
2011-07-01	903,800	32.83	33.81	32.74	33.77	00:00:00
2011-07-05	777,600	33.70	33.78	33.53	33.70	00:00:00
2011-07-06	816,600	33.72	34.07	33.60	33.83	00:00:00
2011-07-07	457,600	33.99	34.09	33.73	34.04	00:00:00
2011-07-08	561,800	33.64	33.91	33.37	33.55	00:00:00
2011-07-11	374,700	33.14	33.25	32.78	32.85	00:00:00
2011-07-12	590,500	32.78	33.32	32.73	33.04	00:00:00
2011-07-13	407,500	33.16	33.63	33.09	33.28	00:00:00
2011-07-14	378,700	33.32	33.46	32.78	32.82	00:00:00
2011-07-15	501,600	32.98	32.98	32.49	32.81	00:00:00
2011-07-18	363,700	32.62	32.76	32.07	32.19	00:00:00
2011-07-19	737,500	32.30	32.36	32.00	32.31	00:00:00
2011-07-20	776,700	32.57	32.57	31.95	32.30	00:00:00
2011-07-21	411,500	32.54	32.88	32.30	32.76	00:00:00
2011-07-22	363,700	32.80	32.80	32.53	32.75	00:00:00
2011-07-25	367,900	32.42	32.66	32.33	32.50	00:00:00
2011-07-26	518,300	32.42	32.47	31.66	31.74	00:00:00
2011-07-27	926,900	31.54	31.69	30.77	30.84	00:00:00
2011-07-28	603,600	30.74	31.11	30.74	30.83	00:00:00
2011-07-29	791,000	30.54	31.00	30.43	30.84	00:00:00
2011-08-01	1,549,800	31.07	31.07	29.31	29.95	00:00:00
2011-08-02	1,047,700	29.77	30.08	29.62	29.64	00:00:00
2011-08-03	1,513,000	29.58	29.65	28.75	29.30	00:00:00
2011-08-04	1,912,700	28.91	29.09	28.34	28.39	00:00:00
2011-08-05	1,982,100	28.82	29.64	28.24	29.04	00:00:00
2011-08-08	2,737,900	28.46	28.81	27.50	27.51	00:00:00
2011-08-09	2,817,600	27.69	28.43	26.66	28.38	00:00:00
2011-08-10	1,553,900	27.87	28.11	27.12	27.15	00:00:00
2011-08-11	1,078,100	27.23	28.86	27.17	28.56	00:00:00
2011-08-12	1,336,000	28.76	29.10	28.30	29.04	00:00:00
2011-08-15	530,100	29.15	29.60	29.02	29.58	00:00:00
2011-08-16	1,830,100	29.21	29.48	29.00	29.21	00:00:00
2011-08-17	1,218,100	29.36	29.42	28.91	29.30	00:00:00
2011-08-18	828,900	28.55	28.67	27.67	27.90	00:00:00
2011-08-19	936,200	27.58	28.38	27.44	27.81	00:00:00
2011-08-22	710,300	28.28	28.37	27.62	27.71	00:00:00
2011-08-23	941,000	27.74	29.11	27.55	29.02	00:00:00
2011-08-24	1,248,300	28.91	29.96	28.89	29.91	00:00:00
2011-08-25	4,070,400	29.59	29.60	26.28	26.87	00:00:00
2011-08-26	3,143,300	26.19	27.27	26.19	27.25	00:00:00
2011-08-29	1,285,900	27.45	28.56	27.42	28.53	00:00:00
2011-08-30	990,300	28.40	28.96	28.00	28.73	00:00:00
2011-08-31	1,349,900	28.96	29.47	28.87	29.22	00:00:00
2011-09-01	848,700	29.25	29.58	28.96	29.12	00:00:00
2011-09-02	1,520,600	28.37	28.69	28.00	28.12	00:00:00
2011-09-06	860,600	27.31	27.79	27.09	27.71	00:00:00
2011-09-07	626,700	28.12	28.69	27.93	28.68	00:00:00
2011-09-08	547,400	28.57	28.90	28.19	28.33	00:00:00
2011-09-09	1,177,300	27.90	28.01	27.05	27.20	00:00:00
2011-09-12	1,344,600	26.83	27.24	26.68	27.17	00:00:00
2011-09-13	2,363,300	27.27	27.45	26.87	27.36	00:00:00
2011-09-14	1,302,100	27.53	28.31	27.02	27.93	00:00:00
2011-09-15	1,236,000	28.18	28.25	27.31	27.74	00:00:00
2011-09-16	1,439,300	27.90	28.39	27.70	28.03	00:00:00
2011-09-19	1,064,800	27.61	28.09	27.32	27.94	00:00:00
2011-09-20	1,001,700	28.00	28.62	27.94	28.43	00:00:00
2011-09-21	1,731,000	28.61	28.65	27.90	28.14	00:00:00
2011-09-22	2,133,900	27.26	27.94	26.92	27.57	00:00:00
2011-09-23	1,049,200	27.42	28.17	27.39	27.98	00:00:00
2011-09-26	925,700	28.23	28.50	27.73	28.47	00:00:00
2011-09-27	1,465,700	29.04	30.18	28.93	29.76	00:00:00
2011-09-28	1,032,200	29.86	29.99	28.83	28.85	00:00:00
2011-09-29	915,400	29.30	29.71	28.80	29.21	00:00:00
2011-09-30	1,216,900	28.95	29.38	28.62	28.63	00:00:00
2011-10-03	1,295,200	28.59	28.59	27.32	27.36	00:00:00
2011-10-04	1,377,300	26.92	28.00	26.81	27.98	00:00:00
2011-10-05	1,065,100	27.99	28.52	27.59	28.45	00:00:00
2011-10-06	811,800	28.26	28.75	27.82	28.74	00:00:00
2011-10-07	878,300	28.87	28.89	28.28	28.47	00:00:00
2011-10-10	811,000	28.86	29.55	28.83	29.50	00:00:00
2011-10-11	857,500	29.35	29.66	29.24	29.38	00:00:00
2011-10-12	1,032,900	29.57	29.74	29.16	29.29	00:00:00
2011-10-13	1,317,600	29.11	29.19	28.38	28.85	00:00:00
2011-10-14	665,100	29.18	29.34	28.94	29.20	00:00:00
2011-10-17	714,400	29.08	29.13	28.42	28.50	00:00:00
2011-10-18	887,700	28.45	29.17	28.18	28.77	00:00:00
2011-10-19	802,300	28.85	29.31	28.59	28.88	00:00:00
2011-10-20	842,000	28.94	29.13	28.59	29.02	00:00:00
2011-10-21	1,307,300	29.35	30.30	29.25	30.14	00:00:00
2011-10-24	919,100	30.09	31.21	30.04	31.07	00:00:00
2011-10-25	700,500	30.66	31.16	30.50	30.58	00:00:00
2011-10-26	1,077,000	31.01	31.23	30.43	30.87	00:00:00
2011-10-27	1,493,900	31.69	32.50	31.64	32.33	00:00:00
2011-10-28	1,229,700	32.20	32.66	32.02	32.44	00:00:00
2011-10-31	801,200	32.12	32.12	31.45	31.47	00:00:00
2011-11-01	1,990,600	30.20	30.20	29.15	29.27	00:00:00
2011-11-02	828,400	29.74	30.14	29.64	29.99	00:00:00
2011-11-03	663,900	30.34	30.35	29.85	30.25	00:00:00
2011-11-04	711,600	30.14	30.24	29.73	30.03	00:00:00
2011-11-07	694,400	29.98	30.39	29.51	30.32	00:00:00
2011-11-08	637,000	30.49	31.00	30.35	30.97	00:00:00
2011-11-09	1,189,300	30.23	30.44	29.14	29.55	00:00:00
2011-11-10	657,900	29.94	30.21	29.64	29.91	00:00:00
2011-11-11	944,300	30.23	30.61	29.98	30.01	00:00:00
2011-11-14	939,100	29.85	30.24	29.73	29.93	00:00:00
2011-11-15	778,100	29.77	30.40	29.77	30.22	00:00:00
2011-11-16	1,081,500	29.86	30.39	29.63	29.71	00:00:00
2011-11-17	1,243,000	29.65	29.92	29.23	29.39	00:00:00
2011-11-18	1,360,100	29.67	29.67	28.44	29.02	00:00:00
2011-11-21	1,379,900	28.48	29.41	28.48	29.32	00:00:00
2011-11-22	1,942,800	27.90	28.84	27.48	28.37	00:00:00
2011-11-23	1,383,000	27.58	28.30	27.56	28.08	00:00:00
2011-11-25	480,000	28.08	28.67	27.97	28.09	00:00:00
2011-11-28	1,213,100	28.80	29.11	28.55	29.11	00:00:00
2011-11-29	1,122,900	29.13	29.41	28.71	28.73	00:00:00
2011-11-30	1,309,500	29.80	30.23	29.59	30.17	00:00:00
2011-12-01	905,700	30.21	30.90	30.16	30.55	00:00:00
2011-12-02	702,500	30.78	30.95	30.02	30.13	00:00:00
2011-12-05	559,200	30.58	30.77	30.20	30.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>