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
2013-10-21	556,300	42.11	42.11	41.34	41.40	00:00:00
2013-10-30	496,800	42.24	42.50	42.17	42.32	00:00:00
2013-10-31	743,400	42.36	42.64	41.96	42.51	00:00:00
2013-11-01	474,900	42.52	42.70	42.29	42.64	00:00:00
2013-11-05	715,400	43.17	43.19	42.64	42.79	00:00:00
2013-11-06	401,600	42.94	43.14	42.85	43.10	00:00:00
2013-11-08	523,200	42.93	43.27	42.65	43.25	00:00:00
2013-11-11	322,000	43.12	43.29	43.01	43.24	00:00:00
2013-11-12	584,200	43.04	43.45	42.78	43.24	00:00:00
2013-11-13	500,900	43.76	43.76	43.09	43.71	00:00:00
2013-11-14	827,600	43.78	44.32	43.69	44.27	00:00:00
2013-11-15	2,350,500	44.20	44.39	43.67	43.68	00:00:00
2013-11-19	749,300	43.09	43.25	42.76	42.88	00:00:00
2013-11-20	1,062,400	42.27	42.92	41.78	42.60	00:00:00
2013-11-25	716,500	41.88	42.07	41.52	41.95	00:00:00
2013-11-26	827,600	41.93	42.06	41.23	41.57	00:00:00
2013-11-27	564,300	41.69	41.88	41.16	41.35	00:00:00
2013-12-09	646,700	41.88	42.00	41.46	41.53	00:00:00
2013-12-12	543,700	40.59	40.74	40.31	40.50	00:00:00
2013-12-13	353,900	40.56	40.81	40.16	40.34	00:00:00
2013-12-19	638,500	40.61	40.68	40.28	40.52	00:00:00
2013-12-20	912,600	40.67	40.67	40.38	40.50	00:00:00
2013-12-24	356,500	40.93	41.27	40.68	40.89	00:00:00
2013-12-27	484,200	40.91	41.21	40.91	41.09	00:00:00
2013-12-30	438,200	41.01	41.23	41.01	41.18	00:00:00
2013-12-31	500,600	41.22	41.27	41.04	41.20	00:00:00
2014-01-02	577,900	41.09	41.28	40.64	40.80	00:00:00
2014-01-03	672,600	40.94	41.46	40.83	41.33	00:00:00
2014-01-06	866,900	41.29	41.30	40.76	40.95	00:00:00
2014-01-07	514,300	41.20	41.75	41.04	41.58	00:00:00
2014-01-08	654,800	41.58	41.81	41.12	41.26	00:00:00
2014-01-13	508,000	40.92	41.15	40.36	40.51	00:00:00
2014-01-22	520,200	41.52	41.69	41.40	41.50	00:00:00
2014-01-23	692,200	41.38	41.56	40.61	40.68	00:00:00
2014-01-24	1,077,200	40.46	40.74	39.79	39.99	00:00:00
2014-01-27	1,009,000	39.88	40.00	39.69	39.85	00:00:00
2014-01-28	1,448,800	39.79	40.40	39.79	40.11	00:00:00
2014-01-29	865,200	39.91	40.25	39.69	39.98	00:00:00
2014-01-30	488,700	40.27	40.59	40.20	40.27	00:00:00
2014-01-31	747,000	39.79	40.09	39.54	39.96	00:00:00
2014-02-03	1,509,200	40.06	40.17	38.91	39.05	00:00:00
2014-02-06	554,100	39.40	39.58	39.06	39.52	00:00:00
2014-02-07	815,500	39.66	39.94	39.28	39.69	00:00:00
2014-02-13	874,700	39.95	40.52	39.53	40.39	00:00:00
2014-02-21	921,600	40.52	40.99	40.22	40.72	00:00:00
2014-02-25	487,000	40.86	41.08	40.64	40.68	00:00:00
2014-02-26	323,900	40.61	40.91	40.42	40.56	00:00:00
2014-02-27	452,700	40.52	40.85	40.38	40.85	00:00:00
2014-02-28	829,500	40.95	41.27	40.80	41.16	00:00:00
2014-03-06	517,900	41.80	42.04	41.66	42.00	00:00:00
2014-03-07	622,900	42.01	42.17	41.78	42.00	00:00:00
2014-03-11	1,443,200	41.95	42.69	41.55	42.21	00:00:00
2014-03-12	1,121,700	41.93	42.63	41.92	42.41	00:00:00
2014-03-18	402,400	41.61	41.89	41.55	41.79	00:00:00
2014-03-19	1,047,800	41.88	42.63	41.42	41.64	00:00:00
2014-03-24	703,100	41.20	41.37	40.54	41.00	00:00:00
2014-03-31	584,700	41.29	41.85	41.07	41.76	00:00:00
2014-04-01	596,700	41.94	42.17	41.61	42.13	00:00:00
2014-04-02	759,800	42.23	42.63	42.11	42.30	00:00:00
2014-04-08	576,100	41.77	42.34	41.62	42.17	00:00:00
2014-04-09	1,597,800	41.96	43.04	41.66	43.01	00:00:00
2014-04-10	1,416,700	42.95	43.02	41.58	41.58	00:00:00
2014-04-14	514,200	41.02	41.28	40.65	41.13	00:00:00
2014-04-17	618,500	40.87	41.22	40.59	41.04	00:00:00
2014-04-23	533,600	41.09	41.45	40.84	41.20	00:00:00
2014-04-24	432,300	41.35	41.35	40.85	40.93	00:00:00
2014-04-25	314,300	40.88	41.15	40.69	40.91	00:00:00
2014-04-29	249,000	41.01	41.26	40.87	41.02	00:00:00
2014-04-30	640,500	40.90	40.99	40.43	40.70	00:00:00
2014-05-06	738,900	40.44	40.71	40.28	40.29	00:00:00
2014-05-07	438,800	40.38	40.61	40.10	40.50	00:00:00
2014-05-12	399,800	41.53	41.86	41.43	41.54	00:00:00
2014-05-19	737,100	40.96	41.41	40.96	41.22	00:00:00
2014-05-20	1,523,900	41.01	41.16	40.49	40.66	00:00:00
2014-05-21	921,300	40.79	41.24	40.60	41.03	00:00:00
2014-05-22	3,147,900	38.44	40.15	37.03	39.23	00:00:00
2014-05-23	1,844,100	39.10	39.38	38.62	39.08	00:00:00
2014-05-27	1,601,600	39.31	39.45	38.89	39.10	00:00:00
2014-05-28	1,293,500	39.07	39.27	38.79	38.99	00:00:00
2014-05-29	619,700	39.04	39.23	38.92	39.05	00:00:00
2014-05-30	2,029,000	38.96	39.28	38.96	39.16	00:00:00
2014-06-03	696,900	39.05	39.24	39.02	39.20	00:00:00
2014-06-04	998,400	39.13	39.23	38.99	39.06	00:00:00
2014-06-05	809,200	39.32	39.32	38.96	39.00	00:00:00
2014-06-06	830,500	39.15	39.29	38.94	39.26	00:00:00
2014-06-09	575,300	39.31	39.64	39.20	39.60	00:00:00
2014-06-10	412,900	39.39	39.50	39.26	39.35	00:00:00
2014-06-11	569,800	39.17	39.23	38.90	39.03	00:00:00
2014-06-16	1,286,300	39.52	39.54	38.58	38.83	00:00:00
2014-06-17	474,900	38.91	39.07	38.75	38.98	00:00:00
2014-06-18	677,900	38.98	39.33	38.84	39.28	00:00:00
2014-06-19	583,500	39.32	39.44	39.16	39.42	00:00:00
2014-06-20	1,120,300	39.44	39.80	39.33	39.78	00:00:00
2014-06-26	719,400	40.41	40.48	40.10	40.12	00:00:00
2014-06-27	2,357,000	40.00	40.15	39.72	39.93	00:00:00
2014-06-30	1,397,600	41.93	41.93	39.43	39.51	00:00:00
2014-07-03	581,700	39.62	39.81	39.59	39.75	00:00:00
2014-07-07	759,600	39.35	39.64	39.30	39.62	00:00:00
2014-07-08	532,700	39.41	39.57	39.30	39.55	00:00:00
2014-07-09	479,400	39.48	39.71	39.22	39.37	00:00:00
2014-07-11	506,900	39.03	39.31	38.81	39.29	00:00:00
2014-07-14	306,300	39.53	39.60	39.08	39.16	00:00:00
2014-07-29	348,600	39.73	39.73	39.33	39.35	00:00:00
2014-07-30	397,500	39.50	39.70	39.12	39.59	00:00:00
2014-07-31	642,000	39.42	39.49	38.88	39.01	00:00:00
2014-08-01	716,500	39.00	39.36	38.48	38.97	00:00:00
2014-08-04	556,300	39.10	39.18	38.52	38.68	00:00:00
2014-08-11	323,100	38.84	38.93	38.59	38.61	00:00:00
2014-08-12	453,700	38.60	39.08	38.60	38.95	00:00:00
2014-08-13	513,100	38.95	39.17	38.72	39.05	00:00:00
2014-08-14	362,300	39.01	39.25	38.99	39.16	00:00:00
2014-08-15	641,900	39.26	39.36	38.93	39.10	00:00:00
2014-08-18	494,000	39.25	39.64	39.08	39.52	00:00:00
2014-08-21	1,082,400	39.25	41.07	39.25	40.73	00:00:00
2014-08-22	523,600	40.78	40.91	40.48	40.63	00:00:00
2014-08-26	621,500	40.87	40.95	40.40	40.47	00:00:00
2014-08-27	1,031,400	40.50	40.66	39.91	40.15	00:00:00
2014-09-03	680,300	40.54	40.80	40.12	40.31	00:00:00
2014-09-04	378,100	40.30	40.59	40.03	40.20	00:00:00
2014-09-05	513,600	40.28	40.79	40.02	40.73	00:00:00
2014-09-08	566,100	40.58	40.92	40.40	40.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>