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
2012-05-29	792,000	34.22	34.42	33.90	34.34	00:00:00
2012-05-30	842,400	33.99	34.12	33.66	33.74	00:00:00
2012-05-31	1,476,900	33.56	33.75	32.97	33.24	00:00:00
2012-06-01	622,500	32.66	32.83	32.50	32.60	00:00:00
2012-06-04	547,400	32.64	32.76	32.16	32.39	00:00:00
2012-06-05	531,400	32.33	32.80	32.21	32.76	00:00:00
2012-06-06	676,800	32.90	32.99	32.69	32.99	00:00:00
2012-06-07	473,100	33.27	33.35	32.85	32.91	00:00:00
2012-06-08	360,200	32.73	33.25	32.70	33.19	00:00:00
2012-06-11	491,600	33.44	33.44	32.76	32.81	00:00:00
2012-06-12	376,900	32.84	33.04	32.59	33.04	00:00:00
2012-06-13	950,500	32.82	33.07	32.64	32.77	00:00:00
2012-06-14	781,400	32.85	33.02	32.54	32.74	00:00:00
2012-06-15	1,093,400	32.65	33.08	32.64	33.02	00:00:00
2012-06-18	659,900	33.01	34.00	32.92	33.84	00:00:00
2012-06-19	318,200	34.00	34.41	33.91	34.26	00:00:00
2012-06-20	347,500	34.34	34.41	33.86	34.22	00:00:00
2012-06-21	462,800	34.23	34.41	33.57	33.60	00:00:00
2012-06-22	1,530,600	33.75	34.21	33.54	34.05	00:00:00
2012-06-25	649,700	33.60	33.76	33.25	33.29	00:00:00
2012-06-26	839,300	33.30	33.40	32.98	33.08	00:00:00
2012-06-27	328,000	33.18	33.98	33.10	33.65	00:00:00
2012-06-28	483,200	33.51	33.80	33.28	33.61	00:00:00
2012-06-29	543,000	34.29	34.70	33.97	34.47	00:00:00
2012-07-02	902,200	35.00	35.06	34.45	34.89	00:00:00
2012-07-03	956,400	34.89	35.66	34.89	35.17	00:00:00
2012-07-05	539,000	35.10	35.28	34.90	35.26	00:00:00
2012-07-06	451,800	35.10	35.10	34.55	34.86	00:00:00
2012-07-09	518,200	34.82	34.94	34.41	34.87	00:00:00
2012-07-10	537,800	34.98	35.19	34.53	34.69	00:00:00
2012-07-11	361,800	34.66	34.93	34.50	34.86	00:00:00
2012-07-12	584,400	34.51	34.63	33.92	34.25	00:00:00
2012-07-13	358,200	34.29	34.57	34.15	34.51	00:00:00
2012-07-16	432,600	34.41	34.48	34.10	34.37	00:00:00
2012-07-17	473,400	34.55	34.95	34.10	34.87	00:00:00
2012-07-18	549,300	34.73	35.25	34.66	35.02	00:00:00
2012-07-19	316,800	34.93	35.17	34.77	35.05	00:00:00
2012-07-20	661,400	34.95	35.01	34.58	34.77	00:00:00
2012-07-23	310,400	34.27	34.27	33.77	34.06	00:00:00
2012-07-24	360,600	34.05	34.14	33.16	33.45	00:00:00
2012-07-25	419,000	33.58	34.01	33.23	33.97	00:00:00
2012-07-26	466,800	34.32	34.51	34.05	34.32	00:00:00
2012-07-27	625,500	34.64	35.29	34.44	35.24	00:00:00
2012-07-30	323,000	35.21	35.45	34.93	35.08	00:00:00
2012-07-31	869,000	35.02	35.02	34.06	34.10	00:00:00
2012-08-01	614,100	34.33	34.55	33.69	33.91	00:00:00
2012-08-02	806,000	33.76	33.77	33.16	33.70	00:00:00
2012-08-03	356,400	34.22	34.61	34.09	34.44	00:00:00
2012-08-06	397,500	34.63	34.81	34.47	34.67	00:00:00
2012-08-07	446,400	34.74	35.16	34.74	34.83	00:00:00
2012-08-08	489,300	34.75	34.86	34.64	34.78	00:00:00
2012-08-09	402,300	34.76	34.93	34.46	34.49	00:00:00
2012-08-10	766,500	34.55	35.42	34.42	35.37	00:00:00
2012-08-13	409,600	35.30	35.47	35.11	35.36	00:00:00
2012-08-14	378,600	35.43	35.56	35.27	35.37	00:00:00
2012-08-15	321,100	35.39	35.88	35.39	35.76	00:00:00
2012-08-16	242,300	35.74	35.99	35.50	35.91	00:00:00
2012-08-17	413,200	35.87	36.15	35.69	36.13	00:00:00
2012-08-20	411,500	36.12	36.38	36.02	36.17	00:00:00
2012-08-21	595,100	36.19	36.42	35.96	36.12	00:00:00
2012-08-22	549,100	36.08	36.27	35.71	35.91	00:00:00
2012-08-23	2,510,000	33.12	34.80	33.12	34.15	00:00:00
2012-08-24	782,200	34.05	34.30	33.88	34.06	00:00:00
2012-08-27	531,400	34.26	34.35	34.02	34.15	00:00:00
2012-08-28	347,400	34.13	34.27	33.95	34.06	00:00:00
2012-08-29	359,600	34.05	34.47	34.00	34.36	00:00:00
2012-08-30	289,300	34.13	34.25	33.91	34.03	00:00:00
2012-08-31	562,800	34.21	34.45	33.91	33.97	00:00:00
2012-09-04	774,300	33.87	34.15	33.72	33.90	00:00:00
2012-09-05	622,200	34.04	34.16	33.64	33.93	00:00:00
2012-09-06	730,700	34.07	34.54	33.88	34.41	00:00:00
2012-09-07	685,500	34.40	34.43	34.16	34.24	00:00:00
2012-09-10	527,700	34.14	34.40	34.05	34.18	00:00:00
2012-09-11	594,600	34.24	34.41	34.24	34.34	00:00:00
2012-09-12	533,400	34.36	34.63	34.33	34.46	00:00:00
2012-09-13	833,200	34.53	34.68	34.35	34.55	00:00:00
2012-09-14	772,800	34.65	34.75	34.32	34.39	00:00:00
2012-09-17	592,200	34.58	34.75	34.27	34.33	00:00:00
2012-09-18	552,700	34.35	34.54	34.20	34.40	00:00:00
2012-09-19	680,800	34.35	34.48	34.17	34.19	00:00:00
2012-09-20	1,004,300	34.34	34.84	34.14	34.82	00:00:00
2012-09-21	763,600	34.98	35.27	34.91	35.07	00:00:00
2012-09-24	447,500	34.86	35.27	34.82	35.11	00:00:00
2012-09-25	406,500	35.02	35.18	34.87	34.88	00:00:00
2012-09-26	384,200	34.85	34.92	34.38	34.42	00:00:00
2012-09-27	493,200	34.38	34.64	34.20	34.61	00:00:00
2012-09-28	556,100	34.44	34.54	34.16	34.24	00:00:00
2012-10-01	575,900	34.40	34.66	34.21	34.27	00:00:00
2012-10-02	581,300	34.29	34.48	34.04	34.27	00:00:00
2012-10-03	678,600	34.33	34.62	34.06	34.58	00:00:00
2012-10-04	905,200	34.70	35.22	34.33	35.22	00:00:00
2012-10-05	844,800	35.31	35.67	35.30	35.39	00:00:00
2012-10-08	584,300	35.28	35.69	35.23	35.66	00:00:00
2012-10-09	555,500	35.43	35.46	34.66	34.69	00:00:00
2012-10-10	518,700	34.61	34.79	34.27	34.44	00:00:00
2012-10-11	263,400	34.70	35.02	34.58	34.68	00:00:00
2012-10-12	268,000	34.81	34.90	34.29	34.35	00:00:00
2012-10-15	354,600	34.35	34.63	34.34	34.59	00:00:00
2012-10-16	584,800	34.80	34.99	34.44	34.69	00:00:00
2012-10-17	425,900	34.74	34.76	34.29	34.40	00:00:00
2012-10-18	2,136,800	34.06	34.06	32.68	33.92	00:00:00
2012-10-19	782,800	33.73	33.78	33.29	33.49	00:00:00
2012-10-22	577,600	33.40	33.84	33.38	33.58	00:00:00
2012-10-23	647,000	33.27	33.44	33.02	33.29	00:00:00
2012-10-24	444,900	33.47	33.55	33.22	33.47	00:00:00
2012-10-25	541,400	33.78	34.14	33.65	33.68	00:00:00
2012-10-26	766,600	33.63	34.12	33.44	33.49	00:00:00
2012-10-31	484,500	33.72	33.88	33.32	33.40	00:00:00
2012-11-01	854,100	33.46	34.01	33.39	34.00	00:00:00
2012-11-02	1,143,600	34.25	34.42	33.87	33.88	00:00:00
2012-11-05	406,900	33.71	34.43	33.70	34.38	00:00:00
2012-11-06	631,700	34.36	35.07	34.34	34.86	00:00:00
2012-11-07	723,000	34.67	34.75	34.10	34.43	00:00:00
2012-11-08	597,500	34.32	34.62	34.11	34.11	00:00:00
2012-11-09	369,100	34.08	34.58	34.05	34.24	00:00:00
2012-11-12	455,900	34.28	34.30	34.06	34.21	00:00:00
2012-11-13	398,100	34.21	34.69	34.21	34.35	00:00:00
2012-11-14	534,200	34.47	34.89	34.01	34.06	00:00:00
2012-11-15	847,400	34.06	34.61	33.64	34.57	00:00:00
2012-11-16	1,175,100	34.83	35.54	34.30	35.25	00:00:00
2012-11-19	916,400	35.60	36.06	35.50	36.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>