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
2011-12-05	559,200	30.58	30.77	30.20	30.39	00:00:00
2011-12-06	540,100	30.42	30.48	30.02	30.25	00:00:00
2011-12-07	740,300	30.17	30.24	29.70	30.04	00:00:00
2011-12-08	979,900	29.93	29.93	29.19	29.21	00:00:00
2011-12-09	1,343,900	29.38	29.57	29.22	29.34	00:00:00
2011-12-12	785,500	29.14	29.22	28.78	28.90	00:00:00
2011-12-13	1,103,100	28.99	29.24	28.54	28.72	00:00:00
2011-12-14	806,900	28.64	28.67	28.27	28.49	00:00:00
2011-12-15	399,300	28.96	29.12	28.46	28.57	00:00:00
2011-12-16	1,121,700	28.76	28.86	28.51	28.55	00:00:00
2011-12-19	920,500	28.50	28.65	28.16	28.22	00:00:00
2011-12-20	593,800	28.61	29.33	28.56	28.99	00:00:00
2011-12-21	812,600	28.96	29.09	28.62	29.05	00:00:00
2011-12-22	528,700	29.08	29.50	29.05	29.39	00:00:00
2011-12-23	276,200	29.50	29.60	29.39	29.56	00:00:00
2011-12-27	447,500	29.51	29.99	29.51	29.84	00:00:00
2011-12-28	1,038,800	29.79	29.97	29.58	29.64	00:00:00
2011-12-29	539,600	29.72	30.00	29.64	29.74	00:00:00
2011-12-30	249,400	29.79	29.85	29.52	29.52	00:00:00
2012-01-03	665,000	29.96	30.18	29.73	30.00	00:00:00
2012-01-04	487,900	29.87	29.90	29.42	29.49	00:00:00
2012-01-05	1,097,400	29.28	29.45	29.00	29.33	00:00:00
2012-01-06	562,200	29.38	29.71	29.14	29.58	00:00:00
2012-01-09	473,000	29.50	29.67	29.31	29.60	00:00:00
2012-01-10	459,400	29.82	29.93	29.62	29.67	00:00:00
2012-01-11	819,300	29.66	30.48	29.53	30.43	00:00:00
2012-01-12	989,200	30.55	31.10	30.54	31.00	00:00:00
2012-01-13	1,036,000	30.73	30.96	30.19	30.26	00:00:00
2012-01-17	766,900	30.56	30.92	30.40	30.48	00:00:00
2012-01-18	1,659,600	29.85	30.95	29.25	30.37	00:00:00
2012-01-19	880,600	30.43	31.26	30.37	31.08	00:00:00
2012-01-20	852,900	31.18	31.57	31.07	31.36	00:00:00
2012-01-23	685,400	31.49	31.86	31.38	31.61	00:00:00
2012-01-24	652,700	31.53	32.09	31.22	31.97	00:00:00
2012-01-25	1,415,600	31.90	32.36	31.52	32.10	00:00:00
2012-01-26	572,600	32.18	32.26	31.98	32.09	00:00:00
2012-01-27	477,800	32.02	32.27	31.88	32.13	00:00:00
2012-01-30	379,600	31.89	32.02	31.62	31.92	00:00:00
2012-01-31	428,200	32.12	32.49	31.91	32.19	00:00:00
2012-02-01	866,000	32.50	32.68	32.40	32.55	00:00:00
2012-02-02	270,200	32.54	32.54	32.19	32.31	00:00:00
2012-02-03	629,500	32.69	32.88	32.59	32.64	00:00:00
2012-02-06	458,600	32.45	32.50	32.27	32.36	00:00:00
2012-02-07	356,400	32.29	32.45	32.16	32.34	00:00:00
2012-02-08	445,900	32.30	32.44	32.13	32.22	00:00:00
2012-02-09	492,900	32.25	32.30	32.02	32.09	00:00:00
2012-02-10	540,000	31.85	32.01	31.61	31.82	00:00:00
2012-02-13	533,600	32.04	32.13	31.89	32.00	00:00:00
2012-02-14	685,400	32.07	32.53	32.07	32.44	00:00:00
2012-02-15	476,700	32.56	32.64	32.40	32.57	00:00:00
2012-02-16	650,700	32.60	33.28	32.60	33.23	00:00:00
2012-02-17	519,600	33.35	33.51	32.90	33.04	00:00:00
2012-02-21	385,700	33.10	33.46	32.88	33.04	00:00:00
2012-02-22	521,600	33.10	33.21	32.70	32.80	00:00:00
2012-02-23	1,163,100	31.79	33.36	31.48	32.19	00:00:00
2012-02-24	763,400	32.17	32.50	32.01	32.14	00:00:00
2012-02-27	509,400	32.05	32.29	31.83	32.06	00:00:00
2012-02-28	473,000	32.11	32.49	32.11	32.26	00:00:00
2012-02-29	637,300	32.26	32.44	31.81	31.92	00:00:00
2012-03-01	1,070,300	31.94	32.00	31.34	31.43	00:00:00
2012-03-02	924,800	31.43	31.68	30.95	31.03	00:00:00
2012-03-05	1,175,800	31.07	31.31	30.73	30.81	00:00:00
2012-03-06	493,800	30.66	30.71	30.47	30.58	00:00:00
2012-03-07	476,300	30.59	30.74	30.45	30.54	00:00:00
2012-03-08	875,300	30.81	31.01	30.72	30.96	00:00:00
2012-03-09	1,115,700	30.96	31.12	30.91	31.04	00:00:00
2012-03-12	879,200	30.93	31.18	30.80	31.00	00:00:00
2012-03-13	1,183,500	31.11	31.53	31.05	31.49	00:00:00
2012-03-14	1,019,900	31.54	32.11	31.50	32.05	00:00:00
2012-03-15	647,700	32.14	32.32	31.94	32.27	00:00:00
2012-03-16	774,900	32.38	32.49	32.29	32.36	00:00:00
2012-03-19	519,000	32.21	32.49	32.19	32.34	00:00:00
2012-03-20	407,000	32.28	32.32	32.01	32.07	00:00:00
2012-03-21	506,400	32.09	32.16	31.93	32.00	00:00:00
2012-03-22	374,400	31.74	32.02	31.65	31.80	00:00:00
2012-03-23	354,700	31.77	31.89	31.67	31.75	00:00:00
2012-03-26	761,800	31.94	32.58	31.94	32.54	00:00:00
2012-03-27	478,100	32.60	32.78	32.39	32.61	00:00:00
2012-03-28	879,400	32.58	33.11	32.58	33.01	00:00:00
2012-03-29	845,900	32.80	33.06	32.55	32.94	00:00:00
2012-03-30	1,227,200	33.12	33.50	32.98	33.40	00:00:00
2012-04-02	640,200	33.41	33.57	33.20	33.48	00:00:00
2012-04-03	449,200	33.43	33.61	33.13	33.29	00:00:00
2012-04-04	519,500	32.95	33.19	32.92	32.97	00:00:00
2012-04-05	440,400	32.83	33.04	32.71	33.01	00:00:00
2012-04-09	496,800	32.47	32.56	32.30	32.52	00:00:00
2012-04-10	867,400	32.61	32.81	32.18	32.18	00:00:00
2012-04-11	660,500	32.40	32.65	32.32	32.53	00:00:00
2012-04-12	556,700	32.63	33.21	32.62	33.08	00:00:00
2012-04-13	751,200	32.95	33.13	32.74	32.89	00:00:00
2012-04-16	475,900	33.00	33.00	32.55	32.61	00:00:00
2012-04-17	696,500	32.87	33.26	32.71	33.15	00:00:00
2012-04-18	504,600	33.10	33.25	33.02	33.21	00:00:00
2012-04-19	502,300	33.22	33.26	32.77	32.84	00:00:00
2012-04-20	469,600	32.95	33.18	32.77	32.94	00:00:00
2012-04-23	527,600	32.64	32.71	32.20	32.41	00:00:00
2012-04-24	442,900	32.50	32.70	32.27	32.52	00:00:00
2012-04-25	527,700	32.80	33.06	32.65	32.91	00:00:00
2012-04-26	599,500	33.06	33.24	32.85	33.22	00:00:00
2012-04-27	1,149,100	33.32	34.03	33.32	33.99	00:00:00
2012-04-30	979,300	33.85	34.22	33.85	34.09	00:00:00
2012-05-01	1,089,700	33.98	34.63	33.78	34.52	00:00:00
2012-05-02	795,500	34.48	34.53	34.24	34.46	00:00:00
2012-05-03	672,500	34.40	34.55	34.21	34.29	00:00:00
2012-05-04	673,900	34.07	34.14	33.54	33.55	00:00:00
2012-05-07	433,700	33.35	33.65	33.35	33.50	00:00:00
2012-05-08	764,400	33.29	33.84	33.24	33.82	00:00:00
2012-05-09	617,300	33.49	33.94	32.59	33.69	00:00:00
2012-05-10	501,000	33.88	33.98	33.43	33.52	00:00:00
2012-05-11	341,600	33.40	33.82	33.21	33.51	00:00:00
2012-05-14	374,900	33.20	33.44	33.00	33.23	00:00:00
2012-05-15	513,300	33.34	33.47	33.15	33.46	00:00:00
2012-05-16	574,200	33.62	33.67	33.40	33.53	00:00:00
2012-05-17	591,400	33.45	33.66	32.79	32.79	00:00:00
2012-05-18	649,600	32.90	32.90	30.82	32.25	00:00:00
2012-05-21	547,900	32.34	32.69	32.00	32.67	00:00:00
2012-05-22	350,000	32.78	33.00	32.45	32.65	00:00:00
2012-05-23	780,000	32.41	32.71	32.13	32.67	00:00:00
2012-05-24	1,260,100	33.41	34.06	33.00	33.45	00:00:00
2012-05-25	745,400	33.68	34.07	33.61	34.04	00:00:00
2012-05-29	792,000	34.22	34.42	33.90	34.34	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>