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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	916,400	35.60	36.06	35.50	36.02	00:00:00
2012-11-20	3,247,900	32.83	34.08	31.36	32.99	00:00:00
2012-11-21	1,016,200	33.11	33.74	32.87	33.50	00:00:00
2012-11-23	343,500	33.57	33.83	33.49	33.83	00:00:00
2012-11-26	628,700	33.80	33.81	33.45	33.63	00:00:00
2012-11-27	741,900	33.74	33.87	33.46	33.64	00:00:00
2012-11-28	370,200	33.52	33.79	33.47	33.68	00:00:00
2012-11-29	443,300	33.83	34.00	33.56	33.60	00:00:00
2012-11-30	841,700	33.75	34.10	33.51	34.10	00:00:00
2012-12-03	899,700	34.28	34.40	33.96	34.01	00:00:00
2012-12-04	1,100,200	34.09	34.20	33.19	33.35	00:00:00
2012-12-05	1,182,700	33.44	33.50	33.00	33.25	00:00:00
2012-12-06	376,200	33.29	33.35	33.03	33.22	00:00:00
2012-12-07	358,000	33.27	33.34	33.04	33.26	00:00:00
2012-12-10	563,600	33.19	33.36	33.00	33.35	00:00:00
2012-12-11	670,700	33.45	33.68	33.24	33.39	00:00:00
2012-12-12	509,600	33.38	33.88	33.33	33.59	00:00:00
2012-12-13	224,400	33.43	33.55	33.15	33.28	00:00:00
2012-12-14	356,900	33.21	33.36	33.10	33.29	00:00:00
2012-12-17	423,300	33.36	33.82	33.35	33.70	00:00:00
2012-12-18	389,200	33.69	34.03	33.65	33.99	00:00:00
2012-12-19	510,800	34.03	34.22	33.88	33.96	00:00:00
2012-12-20	937,300	34.10	34.45	34.10	34.19	00:00:00
2012-12-21	1,015,800	33.91	34.17	33.60	34.15	00:00:00
2012-12-24	176,900	34.05	34.27	33.99	34.15	00:00:00
2012-12-26	483,900	34.25	34.25	33.92	33.94	00:00:00
2012-12-27	570,200	33.91	34.14	33.72	33.91	00:00:00
2012-12-28	496,100	33.80	34.17	33.80	33.85	00:00:00
2012-12-31	543,100	33.80	34.26	33.65	34.23	00:00:00
2013-01-02	625,100	34.68	35.08	34.44	34.70	00:00:00
2013-01-03	650,400	34.50	34.78	34.35	34.74	00:00:00
2013-01-04	558,700	34.82	34.85	34.63	34.71	00:00:00
2013-01-07	498,800	34.54	35.17	34.34	35.14	00:00:00
2013-01-08	773,700	35.09	35.27	35.01	35.16	00:00:00
2013-01-09	463,400	35.20	35.66	35.12	35.51	00:00:00
2013-01-10	916,800	35.57	35.76	35.51	35.60	00:00:00
2013-01-11	478,800	35.51	35.89	35.31	35.49	00:00:00
2013-01-14	253,000	35.38	35.67	35.38	35.61	00:00:00
2013-01-15	801,800	34.43	34.90	34.42	34.80	00:00:00
2013-01-16	533,000	34.72	34.89	34.61	34.81	00:00:00
2013-01-17	461,100	34.94	35.27	34.87	35.17	00:00:00
2013-01-18	476,400	35.29	35.50	35.17	35.46	00:00:00
2013-01-28	477,700	36.63	36.84	36.43	36.45	00:00:00
2013-02-04	570,600	36.80	37.29	36.62	36.66	00:00:00
2013-02-05	350,400	36.82	37.09	36.67	36.81	00:00:00
2013-02-06	313,600	36.75	37.14	36.75	37.14	00:00:00
2013-02-07	313,500	37.19	37.32	36.95	37.26	00:00:00
2013-02-12	743,100	37.10	37.43	37.08	37.34	00:00:00
2013-02-13	1,225,900	37.43	37.66	37.04	37.15	00:00:00
2013-02-19	732,300	37.20	37.57	37.09	37.22	00:00:00
2013-02-20	522,800	37.15	37.32	37.00	37.05	00:00:00
2013-02-21	1,442,000	35.50	37.26	35.01	35.69	00:00:00
2013-02-25	511,700	36.22	36.41	35.78	35.78	00:00:00
2013-03-12	404,100	37.09	37.32	37.08	37.18	00:00:00
2013-03-13	505,300	37.21	37.41	37.01	37.38	00:00:00
2013-03-18	405,500	36.91	37.25	36.80	37.02	00:00:00
2013-03-19	1,119,800	37.74	38.03	37.37	37.57	00:00:00
2013-03-20	996,900	37.93	38.24	37.92	37.99	00:00:00
2013-03-26	842,700	37.68	37.91	37.45	37.49	00:00:00
2013-03-27	492,400	37.41	37.69	37.33	37.65	00:00:00
2013-04-01	544,900	38.12	38.18	37.69	37.79	00:00:00
2013-04-02	538,800	37.89	38.25	37.66	37.67	00:00:00
2013-04-03	1,116,500	37.61	37.70	36.83	37.01	00:00:00
2013-04-04	638,300	36.98	37.22	36.78	37.22	00:00:00
2013-04-05	461,700	36.88	36.91	36.71	36.86	00:00:00
2013-04-08	450,400	36.77	37.32	36.77	37.29	00:00:00
2013-04-11	880,700	36.86	37.40	36.65	37.29	00:00:00
2013-04-12	972,100	37.25	37.51	37.16	37.28	00:00:00
2013-04-16	535,400	36.77	37.31	36.60	37.28	00:00:00
2013-04-17	1,118,100	37.12	37.30	36.63	36.73	00:00:00
2013-04-18	547,400	36.73	36.75	36.33	36.47	00:00:00
2013-04-22	378,700	37.21	37.22	36.84	37.07	00:00:00
2013-04-25	652,300	37.69	37.95	37.69	37.73	00:00:00
2013-04-26	411,900	37.67	37.79	37.21	37.47	00:00:00
2013-04-29	220,800	37.47	37.74	37.47	37.70	00:00:00
2013-04-30	497,600	37.61	37.96	37.44	37.95	00:00:00
2013-05-01	426,800	37.99	38.00	37.63	37.67	00:00:00
2013-05-06	264,800	38.38	38.60	38.36	38.49	00:00:00
2013-05-07	541,100	38.35	38.65	38.10	38.54	00:00:00
2013-05-08	485,500	38.59	38.88	38.29	38.86	00:00:00
2013-05-14	504,600	38.09	38.68	37.98	38.67	00:00:00
2013-05-15	407,600	38.53	38.95	38.42	38.91	00:00:00
2013-05-16	369,700	38.89	38.99	38.64	38.72	00:00:00
2013-05-17	793,300	38.90	38.90	38.51	38.68	00:00:00
2013-05-28	526,100	39.61	39.90	39.24	39.70	00:00:00
2013-05-29	775,000	39.26	39.40	38.77	38.93	00:00:00
2013-05-30	648,000	38.81	39.36	38.81	39.08	00:00:00
2013-06-11	635,000	39.04	39.29	38.52	39.07	00:00:00
2013-06-12	374,300	39.32	39.34	38.62	38.67	00:00:00
2013-06-13	502,200	38.54	39.14	38.47	39.05	00:00:00
2013-06-14	467,900	38.90	39.12	38.67	38.76	00:00:00
2013-06-17	711,500	39.10	39.34	38.97	39.21	00:00:00
2013-06-24	651,200	37.14	37.47	36.88	37.24	00:00:00
2013-07-02	957,800	37.72	37.94	37.51	37.86	00:00:00
2013-07-03	539,100	37.81	38.00	37.59	37.74	00:00:00
2013-07-16	497,600	39.75	39.93	39.67	39.75	00:00:00
2013-07-17	511,400	39.88	39.98	39.60	39.83	00:00:00
2013-07-29	284,900	40.41	40.59	40.28	40.52	00:00:00
2013-08-12	478,700	41.91	42.45	41.81	42.32	00:00:00
2013-08-13	422,900	42.40	42.62	41.96	42.60	00:00:00
2013-08-14	516,800	42.59	42.69	42.25	42.35	00:00:00
2013-08-19	501,900	41.63	41.90	41.47	41.47	00:00:00
2013-08-22	1,325,500	40.31	41.11	40.00	40.65	00:00:00
2013-08-23	708,300	40.90	41.19	40.72	41.01	00:00:00
2013-08-26	701,500	41.04	41.20	40.42	40.45	00:00:00
2013-08-30	507,300	39.96	39.97	39.73	39.88	00:00:00
2013-09-03	746,400	40.42	40.69	39.72	39.83	00:00:00
2013-09-04	554,600	39.77	40.08	39.69	40.01	00:00:00
2013-09-05	384,800	39.98	40.25	39.92	40.07	00:00:00
2013-09-06	474,800	40.12	40.35	39.56	40.03	00:00:00
2013-09-09	429,000	40.09	40.26	39.88	40.26	00:00:00
2013-09-10	389,800	40.41	40.89	40.25	40.65	00:00:00
2013-09-11	573,800	40.64	41.02	40.46	40.99	00:00:00
2013-09-16	476,000	41.00	41.33	40.99	41.24	00:00:00
2013-09-23	318,200	40.65	40.77	40.50	40.73	00:00:00
2013-09-26	460,400	40.20	40.36	40.02	40.30	00:00:00
2013-09-27	463,300	40.06	40.26	39.84	39.97	00:00:00
2013-10-07	444,000	39.93	40.16	39.79	39.91	00:00:00
2013-10-08	481,800	39.91	40.09	39.59	39.59	00:00:00
2013-10-09	1,315,300	39.68	40.60	39.60	40.44	00:00:00
2013-10-21	556,300	42.11	42.11	41.34	41.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>