|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-09-08 | 566,100 | 40.58 | 40.92 | 40.40 | 40.91 | 00:00:00 | | 2014-09-11 | 459,600 | 40.54 | 40.90 | 40.54 | 40.86 | 00:00:00 | | 2014-09-12 | 525,600 | 40.94 | 40.95 | 40.35 | 40.57 | 00:00:00 | | 2014-09-15 | 321,800 | 40.63 | 40.63 | 40.25 | 40.56 | 00:00:00 | | 2014-09-23 | 1,638,100 | 41.18 | 41.62 | 40.64 | 41.45 | 00:00:00 | | 2014-09-24 | 1,054,300 | 41.57 | 42.26 | 41.23 | 42.26 | 00:00:00 | | 2014-09-29 | 447,100 | 41.15 | 41.52 | 41.07 | 41.48 | 00:00:00 | | 2014-10-07 | 1,069,000 | 41.83 | 41.97 | 41.27 | 41.28 | 00:00:00 | | 2014-10-08 | 709,100 | 41.11 | 41.72 | 41.04 | 41.56 | 00:00:00 | | 2014-10-09 | 609,900 | 41.50 | 41.67 | 40.84 | 40.96 | 00:00:00 | | 2014-10-10 | 832,900 | 40.95 | 41.29 | 40.80 | 40.88 | 00:00:00 | | 2014-10-21 | 460,900 | 40.70 | 41.57 | 40.60 | 41.46 | 00:00:00 | | 2014-10-22 | 432,400 | 41.60 | 41.70 | 41.08 | 41.17 | 00:00:00 | | 2014-10-27 | 395,400 | 41.74 | 42.22 | 41.43 | 42.20 | 00:00:00 | | 2014-10-30 | 506,300 | 42.14 | 42.66 | 42.12 | 42.64 | 00:00:00 | | 2014-10-31 | 476,000 | 43.09 | 43.27 | 42.90 | 43.11 | 00:00:00 | | 2014-11-03 | 296,300 | 43.19 | 43.25 | 42.96 | 43.08 | 00:00:00 | | 2014-11-06 | 576,800 | 43.83 | 44.25 | 43.71 | 44.03 | 00:00:00 | | 2014-11-07 | 613,400 | 44.10 | 44.20 | 43.67 | 43.99 | 00:00:00 | | 2014-11-10 | 510,900 | 44.10 | 44.32 | 43.92 | 44.15 | 00:00:00 | | 2014-11-11 | 439,600 | 44.10 | 44.36 | 43.87 | 44.27 | 00:00:00 | | 2014-11-12 | 678,700 | 44.26 | 45.13 | 44.17 | 45.13 | 00:00:00 | | 2014-11-24 | 857,100 | 46.83 | 47.70 | 46.75 | 47.66 | 00:00:00 | | 2014-11-28 | 384,700 | 47.99 | 48.88 | 47.72 | 48.18 | 00:00:00 | | 2014-12-08 | 884,900 | 48.72 | 49.04 | 48.50 | 48.57 | 00:00:00 | | 2014-12-16 | 882,800 | 47.09 | 47.67 | 47.00 | 47.12 | 00:00:00 | | 2014-12-19 | 1,840,500 | 48.98 | 49.40 | 48.69 | 49.03 | 00:00:00 | | 2014-12-22 | 453,200 | 48.96 | 49.46 | 48.95 | 49.11 | 00:00:00 | | 2014-12-26 | 255,900 | 48.97 | 49.14 | 48.71 | 48.76 | 00:00:00 | | 2014-12-30 | 26,600 | 48.43 | 48.83 | 48.43 | 48.56 | 00:00:00 | | 2015-01-02 | 751,700 | 48.39 | 48.79 | 48.25 | 48.55 | 00:00:00 | | 2015-01-06 | 1,435,400 | 48.57 | 48.77 | 47.61 | 47.84 | 00:00:00 | | 2015-01-07 | 953,600 | 47.81 | 49.52 | 47.68 | 49.39 | 00:00:00 | | 2015-01-08 | 1,505,300 | 49.77 | 50.41 | 49.70 | 50.21 | 00:00:00 | | 2015-01-09 | 880,800 | 50.31 | 50.46 | 49.63 | 50.43 | 00:00:00 | | 2015-01-12 | 529,100 | 50.61 | 51.00 | 49.99 | 50.06 | 00:00:00 | | 2015-01-13 | 805,300 | 50.77 | 51.25 | 49.98 | 50.18 | 00:00:00 | | 2015-01-14 | 929,100 | 49.84 | 50.58 | 49.72 | 50.26 | 00:00:00 | | 2015-01-15 | 495,900 | 50.36 | 50.45 | 49.72 | 49.73 | 00:00:00 | | 2015-01-16 | 734,700 | 49.77 | 50.36 | 49.58 | 50.30 | 00:00:00 | | 2015-01-21 | 364,100 | 50.09 | 50.40 | 49.89 | 50.17 | 00:00:00 | | 2015-01-22 | 807,500 | 50.37 | 51.48 | 49.81 | 51.45 | 00:00:00 | | 2015-01-23 | 598,200 | 51.23 | 51.49 | 50.85 | 51.19 | 00:00:00 | | 2015-01-27 | 549,200 | 50.50 | 51.27 | 50.47 | 51.06 | 00:00:00 | | 2015-01-28 | 617,900 | 51.32 | 51.48 | 50.57 | 50.61 | 00:00:00 | | 2015-01-29 | 659,500 | 50.53 | 50.99 | 50.21 | 50.98 | 00:00:00 | | 2015-01-30 | 747,800 | 50.67 | 50.95 | 50.02 | 50.09 | 00:00:00 | | 2015-02-02 | 769,500 | 50.39 | 50.39 | 49.02 | 49.93 | 00:00:00 | | 2015-02-03 | 775,800 | 50.00 | 50.63 | 49.77 | 50.59 | 00:00:00 | | 2015-02-04 | 524,500 | 50.47 | 51.08 | 50.11 | 50.69 | 00:00:00 | | 2015-02-05 | 454,500 | 50.92 | 51.45 | 50.71 | 51.37 | 00:00:00 | | 2015-02-06 | 594,100 | 51.30 | 51.45 | 50.41 | 50.58 | 00:00:00 | | 2015-02-09 | 764,800 | 50.31 | 50.53 | 49.55 | 49.68 | 00:00:00 | | 2015-02-10 | 1,013,000 | 49.82 | 50.00 | 49.54 | 49.83 | 00:00:00 | | 2015-02-11 | 720,400 | 49.88 | 50.28 | 49.66 | 50.23 | 00:00:00 | | 2015-02-12 | 600,000 | 50.48 | 50.88 | 50.06 | 50.81 | 00:00:00 | | 2015-02-13 | 1,305,100 | 50.68 | 50.86 | 50.15 | 50.65 | 00:00:00 | | 2015-02-17 | 1,385,500 | 49.84 | 50.52 | 49.84 | 50.35 | 00:00:00 | | 2015-02-18 | 1,527,200 | 49.84 | 50.60 | 49.73 | 50.22 | 00:00:00 | | 2015-02-19 | 2,136,700 | 49.47 | 49.75 | 48.52 | 49.32 | 00:00:00 | | 2015-02-20 | 1,375,700 | 49.37 | 50.21 | 49.00 | 49.29 | 00:00:00 | | 2015-02-23 | 1,252,900 | 49.28 | 49.65 | 49.09 | 49.20 | 00:00:00 | | 2015-02-24 | 534,200 | 49.24 | 49.64 | 49.20 | 49.57 | 00:00:00 | | 2015-02-25 | 512,100 | 49.49 | 49.73 | 49.26 | 49.34 | 00:00:00 | | 2015-02-26 | 1,008,800 | 49.35 | 49.59 | 49.09 | 49.44 | 00:00:00 | | 2015-02-27 | 1,598,900 | 49.47 | 50.30 | 49.32 | 50.08 | 00:00:00 | | 2015-03-02 | 630,600 | 50.00 | 50.47 | 49.57 | 50.38 | 00:00:00 | | 2015-03-05 | 469,500 | 50.31 | 50.61 | 50.17 | 50.43 | 00:00:00 | | 2015-03-06 | 573,000 | 50.10 | 50.38 | 49.24 | 49.34 | 00:00:00 | | 2015-03-16 | 561,300 | 48.78 | 49.53 | 48.78 | 49.45 | 00:00:00 | | 2015-03-24 | 615,500 | 49.82 | 50.13 | 49.44 | 49.50 | 00:00:00 | | 2015-03-25 | 421,600 | 49.63 | 49.87 | 48.79 | 48.79 | 00:00:00 | | 2015-03-26 | 486,400 | 48.69 | 48.76 | 48.28 | 48.40 | 00:00:00 | | 2015-03-27 | 872,700 | 48.32 | 49.00 | 48.27 | 48.73 | 00:00:00 | | 2015-03-30 | 622,900 | 49.07 | 49.41 | 48.83 | 49.10 | 00:00:00 | | 2015-03-31 | 637,800 | 49.04 | 49.37 | 48.79 | 48.79 | 00:00:00 | | 2015-04-01 | 1,053,200 | 48.78 | 48.78 | 47.81 | 48.17 | 00:00:00 | | 2015-04-02 | 953,000 | 48.07 | 48.69 | 47.80 | 48.46 | 00:00:00 | | 2015-04-06 | 1,594,600 | 48.09 | 48.72 | 48.03 | 48.27 | 00:00:00 | | 2015-04-07 | 889,500 | 48.33 | 48.84 | 48.27 | 48.45 | 00:00:00 | | 2015-04-08 | 807,600 | 48.41 | 48.50 | 47.90 | 48.09 | 00:00:00 | | 2015-04-09 | 654,700 | 48.09 | 48.36 | 47.89 | 48.23 | 00:00:00 | | 2015-04-10 | 410,200 | 48.31 | 48.60 | 48.20 | 48.33 | 00:00:00 | | 2015-04-14 | 518,500 | 48.35 | 48.35 | 47.74 | 48.13 | 00:00:00 | | 2015-04-15 | 757,900 | 48.27 | 48.34 | 47.64 | 47.65 | 00:00:00 | | 2015-04-16 | 696,800 | 47.50 | 47.94 | 47.43 | 47.59 | 00:00:00 | | 2015-04-17 | 1,961,000 | 47.25 | 49.13 | 46.74 | 46.95 | 00:00:00 | | 2015-04-21 | 1,611,600 | 47.49 | 47.55 | 47.03 | 47.21 | 00:00:00 | | 2015-04-22 | 757,700 | 47.20 | 47.46 | 46.98 | 47.34 | 00:00:00 | | 2015-04-23 | 614,800 | 47.36 | 47.73 | 47.21 | 47.50 | 00:00:00 | | 2015-04-24 | 1,473,700 | 47.38 | 48.40 | 47.22 | 48.19 | 00:00:00 | | 2015-04-30 | 888,700 | 47.05 | 47.48 | 46.84 | 46.96 | 00:00:00 | | 2015-05-01 | 614,100 | 47.06 | 47.48 | 46.96 | 47.08 | 00:00:00 | | 2015-05-04 | 4,294,600 | 47.55 | 48.55 | 45.60 | 46.36 | 00:00:00 | | 2015-05-11 | 656,700 | 46.14 | 46.32 | 45.85 | 46.07 | 00:00:00 | | 2015-05-14 | 641,400 | 46.12 | 46.67 | 45.87 | 46.45 | 00:00:00 | | 2015-05-15 | 1,298,500 | 46.55 | 46.75 | 46.37 | 46.52 | 00:00:00 | | 2015-05-22 | 1,481,800 | 47.21 | 47.92 | 47.15 | 47.68 | 00:00:00 | | 2015-05-26 | 1,088,600 | 47.47 | 47.78 | 47.12 | 47.16 | 00:00:00 | | 2015-06-01 | 666,100 | 47.92 | 48.23 | 47.60 | 47.97 | 00:00:00 | | 2015-06-04 | 951,100 | 47.98 | 48.14 | 47.78 | 48.13 | 00:00:00 | | 2015-06-05 | 749,900 | 48.05 | 48.05 | 47.52 | 47.82 | 00:00:00 | | 2015-06-08 | 551,400 | 47.92 | 48.41 | 47.75 | 48.01 | 00:00:00 | | 2015-06-09 | 707,600 | 47.91 | 48.17 | 47.74 | 47.82 | 00:00:00 | | 2015-06-10 | 508,400 | 47.83 | 48.35 | 47.83 | 48.23 | 00:00:00 | | 2015-06-11 | 587,900 | 48.40 | 48.77 | 48.09 | 48.60 | 00:00:00 | | 2015-06-12 | 522,600 | 48.35 | 48.69 | 48.35 | 48.39 | 00:00:00 | | 2015-07-08 | 792,400 | 49.26 | 49.46 | 48.55 | 48.59 | 00:00:00 | | 2015-07-09 | 634,300 | 49.02 | 49.02 | 48.61 | 48.73 | 00:00:00 | | 2015-07-13 | 1,155,400 | 49.40 | 49.61 | 48.86 | 49.14 | 00:00:00 | | 2015-07-21 | 810,200 | 48.97 | 49.20 | 48.77 | 49.02 | 00:00:00 | | 2015-07-22 | 1,184,700 | 48.95 | 49.83 | 48.88 | 49.82 | 00:00:00 | | 2015-07-28 | 624,400 | 48.35 | 48.67 | 48.04 | 48.67 | 00:00:00 | | 2015-07-29 | 833,900 | 48.78 | 49.09 | 48.61 | 48.94 | 00:00:00 | | 2015-08-04 | 756,000 | 49.87 | 50.36 | 49.70 | 49.77 | 00:00:00 | | 2015-08-05 | 777,100 | 49.89 | 50.24 | 49.51 | 50.13 | 00:00:00 | | 2015-08-06 | 566,700 | 50.20 | 50.30 | 49.48 | 49.78 | 00:00:00 | | 2015-08-07 | 552,200 | 49.82 | 49.99 | 49.26 | 49.74 | 00:00:00 | | 2015-08-10 | 586,200 | 50.12 | 50.41 | 50.01 | 50.17 | 00:00:00 | | 2015-08-11 | 384,900 | 50.05 | 50.19 | 49.55 | 49.86 | 00:00:00 | | 2015-08-14 | 359,900 | 49.60 | 49.80 | 49.27 | 49.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
