|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 373,200 | 34.00 | 34.00 | 32.81 | 33.19 | 00:00:00 | | 2000-12-14 | 446,600 | 33.17 | 33.38 | 32.38 | 33.06 | 00:00:00 | | 2000-12-15 | 370,400 | 32.50 | 33.12 | 30.94 | 30.94 | 00:00:00 | | 2000-12-18 | 642,400 | 31.94 | 32.88 | 30.88 | 32.38 | 00:00:00 | | 2000-12-19 | 612,800 | 31.39 | 32.94 | 30.62 | 32.31 | 00:00:00 | | 2000-12-20 | 250,800 | 31.88 | 32.62 | 31.88 | 32.56 | 00:00:00 | | 2000-12-21 | 784,400 | 32.50 | 32.56 | 30.62 | 31.00 | 00:00:00 | | 2000-12-22 | 449,600 | 31.00 | 32.62 | 31.00 | 32.44 | 00:00:00 | | 2000-12-26 | 326,800 | 32.12 | 32.69 | 32.12 | 32.12 | 00:00:00 | | 2000-12-27 | 672,600 | 32.31 | 34.25 | 32.19 | 33.38 | 00:00:00 | | 2000-12-28 | 1,619,600 | 34.50 | 34.50 | 33.00 | 33.25 | 00:00:00 | | 2000-12-29 | 676,200 | 33.88 | 34.38 | 33.00 | 33.88 | 00:00:00 | | 2001-01-02 | 535,000 | 33.12 | 33.62 | 32.50 | 33.00 | 00:00:00 | | 2001-01-03 | 285,600 | 32.06 | 33.12 | 32.02 | 32.38 | 00:00:00 | | 2001-01-04 | 594,800 | 32.94 | 33.11 | 30.75 | 31.00 | 00:00:00 | | 2001-01-05 | 546,000 | 32.31 | 32.38 | 30.00 | 30.94 | 00:00:00 | | 2001-01-08 | 274,800 | 29.19 | 31.00 | 28.38 | 30.94 | 00:00:00 | | 2001-01-09 | 344,200 | 30.98 | 31.00 | 29.94 | 29.94 | 00:00:00 | | 2001-01-10 | 266,000 | 29.64 | 31.00 | 29.62 | 30.50 | 00:00:00 | | 2001-01-11 | 193,000 | 31.00 | 31.56 | 29.25 | 29.88 | 00:00:00 | | 2001-01-12 | 452,600 | 29.25 | 29.27 | 27.50 | 28.75 | 00:00:00 | | 2001-01-16 | 792,200 | 28.75 | 28.88 | 28.12 | 28.19 | 00:00:00 | | 2001-01-17 | 726,400 | 29.06 | 29.75 | 28.25 | 28.75 | 00:00:00 | | 2001-01-18 | 1,039,800 | 28.98 | 29.88 | 28.88 | 29.69 | 00:00:00 | | 2001-01-19 | 233,200 | 30.44 | 30.81 | 28.81 | 29.50 | 00:00:00 | | 2001-01-22 | 393,400 | 29.00 | 30.50 | 28.50 | 28.88 | 00:00:00 | | 2001-01-23 | 274,600 | 28.88 | 29.75 | 28.81 | 29.12 | 00:00:00 | | 2001-01-24 | 321,800 | 29.75 | 30.00 | 28.12 | 29.94 | 00:00:00 | | 2001-01-25 | 187,000 | 29.94 | 30.56 | 29.31 | 30.44 | 00:00:00 | | 2001-01-26 | 69,600 | 30.50 | 30.94 | 29.62 | 30.62 | 00:00:00 | | 2001-01-29 | 217,200 | 30.12 | 32.00 | 30.12 | 31.56 | 00:00:00 | | 2001-01-30 | 178,400 | 31.56 | 31.56 | 31.00 | 31.50 | 00:00:00 | | 2001-01-31 | 463,600 | 31.50 | 31.69 | 30.19 | 30.25 | 00:00:00 | | 2001-02-01 | 473,400 | 30.86 | 30.88 | 29.25 | 29.44 | 00:00:00 | | 2001-02-02 | 678,400 | 29.50 | 29.75 | 29.12 | 29.56 | 00:00:00 | | 2001-02-05 | 374,200 | 29.94 | 32.50 | 29.69 | 31.62 | 00:00:00 | | 2001-02-06 | 431,400 | 31.56 | 33.12 | 30.62 | 32.44 | 00:00:00 | | 2001-02-07 | 382,000 | 32.38 | 33.69 | 32.00 | 33.62 | 00:00:00 | | 2001-02-08 | 295,600 | 33.25 | 33.88 | 31.25 | 31.44 | 00:00:00 | | 2001-02-09 | 377,200 | 31.44 | 31.75 | 29.56 | 29.56 | 00:00:00 | | 2001-02-12 | 559,600 | 30.25 | 32.88 | 29.44 | 30.62 | 00:00:00 | | 2001-02-13 | 629,600 | 30.45 | 32.25 | 29.88 | 30.06 | 00:00:00 | | 2001-02-14 | 263,800 | 30.48 | 31.12 | 30.06 | 31.12 | 00:00:00 | | 2001-02-15 | 500,800 | 30.62 | 32.00 | 30.58 | 31.44 | 00:00:00 | | 2001-02-16 | 193,600 | 31.00 | 33.19 | 31.00 | 32.50 | 00:00:00 | | 2001-02-20 | 294,000 | 31.44 | 32.69 | 31.25 | 32.44 | 00:00:00 | | 2001-02-21 | 289,200 | 32.06 | 33.31 | 31.62 | 33.00 | 00:00:00 | | 2001-02-22 | 623,200 | 33.12 | 33.75 | 31.75 | 32.00 | 00:00:00 | | 2001-02-23 | 193,200 | 32.50 | 33.19 | 32.00 | 32.50 | 00:00:00 | | 2001-02-26 | 471,800 | 32.06 | 32.75 | 31.94 | 32.25 | 00:00:00 | | 2001-02-27 | 680,000 | 31.75 | 33.62 | 31.69 | 32.94 | 00:00:00 | | 2001-02-28 | 256,400 | 33.12 | 33.56 | 31.38 | 31.62 | 00:00:00 | | 2001-03-01 | 263,000 | 32.48 | 32.94 | 31.62 | 32.25 | 00:00:00 | | 2001-03-02 | 627,200 | 32.69 | 33.19 | 32.25 | 32.88 | 00:00:00 | | 2001-03-05 | 268,600 | 33.38 | 33.44 | 32.69 | 32.81 | 00:00:00 | | 2001-03-06 | 377,400 | 33.12 | 33.12 | 32.50 | 32.56 | 00:00:00 | | 2001-03-07 | 593,400 | 32.97 | 33.31 | 32.00 | 32.31 | 00:00:00 | | 2001-03-08 | 298,800 | 32.34 | 32.50 | 31.00 | 31.56 | 00:00:00 | | 2001-03-09 | 192,400 | 31.50 | 31.97 | 31.31 | 31.75 | 00:00:00 | | 2001-03-12 | 284,000 | 32.00 | 32.25 | 29.88 | 29.94 | 00:00:00 | | 2001-03-13 | 244,600 | 29.97 | 31.88 | 29.94 | 31.62 | 00:00:00 | | 2001-03-14 | 176,000 | 31.38 | 32.00 | 30.19 | 30.56 | 00:00:00 | | 2001-03-15 | 359,200 | 30.50 | 31.75 | 30.12 | 30.81 | 00:00:00 | | 2001-03-16 | 470,400 | 31.56 | 31.88 | 30.00 | 30.81 | 00:00:00 | | 2001-03-19 | 400,800 | 30.50 | 30.69 | 30.25 | 30.31 | 00:00:00 | | 2001-03-20 | 206,400 | 30.88 | 31.31 | 30.00 | 30.00 | 00:00:00 | | 2001-03-21 | 219,000 | 30.88 | 31.00 | 29.88 | 30.12 | 00:00:00 | | 2001-03-22 | 480,800 | 29.88 | 29.94 | 27.94 | 29.12 | 00:00:00 | | 2001-03-23 | 576,000 | 29.77 | 30.38 | 29.69 | 29.88 | 00:00:00 | | 2001-03-26 | 617,000 | 30.06 | 30.75 | 29.88 | 30.25 | 00:00:00 | | 2001-03-27 | 204,400 | 30.25 | 30.81 | 30.12 | 30.75 | 00:00:00 | | 2001-03-28 | 264,200 | 30.73 | 32.06 | 30.12 | 30.88 | 00:00:00 | | 2001-03-29 | 589,800 | 31.14 | 31.38 | 29.88 | 30.69 | 00:00:00 | | 2001-03-30 | 937,400 | 30.94 | 31.50 | 30.00 | 30.75 | 00:00:00 | | 2001-04-02 | 364,000 | 30.77 | 31.00 | 29.25 | 29.38 | 00:00:00 | | 2001-04-03 | 399,600 | 29.88 | 30.25 | 29.62 | 29.81 | 00:00:00 | | 2001-04-04 | 478,000 | 29.56 | 31.00 | 29.50 | 30.56 | 00:00:00 | | 2001-04-05 | 414,800 | 30.69 | 31.69 | 30.38 | 30.50 | 00:00:00 | | 2001-04-06 | 237,000 | 30.44 | 30.94 | 30.00 | 30.62 | 00:00:00 | | 2001-04-09 | 293,800 | 30.00 | 31.33 | 30.00 | 31.20 | 00:00:00 | | 2001-04-10 | 221,000 | 30.30 | 31.30 | 30.20 | 31.11 | 00:00:00 | | 2001-04-11 | 271,600 | 31.49 | 31.49 | 30.90 | 31.25 | 00:00:00 | | 2001-04-12 | 131,400 | 30.56 | 32.00 | 30.55 | 31.15 | 00:00:00 | | 2001-04-16 | 252,200 | 30.75 | 31.10 | 30.05 | 30.67 | 00:00:00 | | 2001-04-17 | 402,400 | 30.88 | 31.01 | 30.24 | 30.49 | 00:00:00 | | 2001-04-18 | 457,200 | 30.47 | 30.75 | 29.91 | 30.50 | 00:00:00 | | 2001-04-19 | 402,200 | 30.49 | 30.49 | 29.71 | 30.00 | 00:00:00 | | 2001-04-20 | 562,800 | 29.95 | 30.15 | 29.90 | 30.00 | 00:00:00 | | 2001-04-23 | 146,800 | 29.87 | 30.12 | 29.84 | 29.99 | 00:00:00 | | 2001-04-24 | 174,200 | 30.00 | 30.12 | 29.60 | 29.78 | 00:00:00 | | 2001-04-25 | 587,400 | 29.85 | 30.40 | 29.65 | 30.40 | 00:00:00 | | 2001-04-26 | 154,800 | 30.02 | 30.96 | 30.02 | 30.70 | 00:00:00 | | 2001-04-27 | 261,600 | 30.23 | 30.85 | 30.23 | 30.50 | 00:00:00 | | 2001-04-30 | 294,800 | 30.70 | 30.70 | 30.28 | 30.56 | 00:00:00 | | 2001-05-01 | 155,600 | 30.51 | 30.73 | 30.09 | 30.40 | 00:00:00 | | 2001-05-02 | 357,400 | 30.15 | 30.58 | 30.10 | 30.56 | 00:00:00 | | 2001-05-03 | 541,000 | 30.30 | 30.66 | 30.30 | 30.63 | 00:00:00 | | 2001-05-04 | 315,400 | 30.26 | 31.50 | 30.05 | 31.16 | 00:00:00 | | 2001-05-07 | 293,600 | 31.45 | 31.45 | 31.08 | 31.21 | 00:00:00 | | 2001-05-08 | 358,000 | 30.60 | 31.01 | 30.60 | 30.90 | 00:00:00 | | 2001-05-09 | 374,600 | 30.90 | 31.00 | 30.70 | 30.79 | 00:00:00 | | 2001-05-10 | 420,600 | 30.70 | 31.47 | 30.70 | 31.05 | 00:00:00 | | 2001-05-11 | 130,400 | 31.00 | 31.15 | 30.50 | 30.50 | 00:00:00 | | 2001-05-14 | 171,000 | 30.60 | 31.06 | 30.31 | 30.31 | 00:00:00 | | 2001-05-15 | 348,200 | 30.49 | 31.25 | 30.36 | 30.90 | 00:00:00 | | 2001-05-16 | 172,800 | 31.04 | 31.25 | 30.85 | 31.09 | 00:00:00 | | 2001-05-17 | 864,000 | 31.06 | 32.55 | 30.95 | 32.45 | 00:00:00 | | 2001-05-18 | 962,600 | 32.65 | 34.07 | 32.64 | 33.71 | 00:00:00 | | 2001-05-21 | 1,525,400 | 33.75 | 35.00 | 33.75 | 34.53 | 00:00:00 | | 2001-05-22 | 1,038,200 | 34.94 | 36.00 | 34.63 | 35.16 | 00:00:00 | | 2001-05-23 | 700,200 | 34.82 | 34.88 | 33.69 | 34.03 | 00:00:00 | | 2001-05-24 | 2,043,800 | 33.62 | 33.65 | 30.26 | 31.05 | 00:00:00 | | 2001-05-25 | 1,206,000 | 30.90 | 33.00 | 30.88 | 32.30 | 00:00:00 | | 2001-05-29 | 1,004,200 | 32.11 | 33.40 | 32.01 | 33.33 | 00:00:00 | | 2001-05-30 | 354,800 | 33.31 | 34.70 | 32.10 | 34.26 | 00:00:00 | | 2001-05-31 | 365,800 | 34.36 | 34.61 | 32.89 | 34.12 | 00:00:00 | | 2001-06-01 | 755,200 | 34.12 | 35.00 | 33.24 | 34.11 | 00:00:00 | | 2001-06-04 | 301,800 | 34.62 | 34.64 | 33.75 | 33.95 | 00:00:00 | | 2001-06-05 | 304,800 | 33.95 | 33.95 | 33.70 | 33.95 | 00:00:00 | | 2001-06-06 | 273,000 | 33.90 | 34.05 | 33.65 | 34.05 | 00:00:00 | | 2001-06-07 | 401,400 | 33.80 | 34.75 | 33.60 | 34.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
