|
 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 | | 2015-08-14 | 359,900 | 49.60 | 49.80 | 49.27 | 49.79 | 00:00:00 | | 2015-08-25 | 1,084,100 | 48.35 | 48.60 | 47.26 | 47.27 | 00:00:00 | | 2015-08-26 | 1,475,200 | 48.22 | 49.09 | 47.35 | 49.03 | 00:00:00 | | 2015-08-27 | 4,337,200 | 48.20 | 48.49 | 45.04 | 45.94 | 00:00:00 | | 2015-08-28 | 2,600,300 | 45.92 | 46.43 | 45.12 | 46.39 | 00:00:00 | | 2015-09-01 | 1,999,100 | 45.06 | 45.57 | 44.31 | 44.46 | 00:00:00 | | 2015-09-02 | 1,218,900 | 44.71 | 44.94 | 44.29 | 44.94 | 00:00:00 | | 2015-09-04 | 971,700 | 44.44 | 44.89 | 44.09 | 44.68 | 00:00:00 | | 2015-09-08 | 1,257,600 | 45.15 | 46.06 | 44.85 | 46.03 | 00:00:00 | | 2015-09-09 | 817,600 | 46.31 | 46.49 | 45.14 | 45.21 | 00:00:00 | | 2015-09-10 | 712,100 | 44.97 | 45.78 | 44.88 | 45.53 | 00:00:00 | | 2015-09-14 | 536,900 | 45.66 | 45.79 | 45.37 | 45.66 | 00:00:00 | | 2015-09-15 | 676,400 | 45.63 | 46.23 | 45.58 | 46.03 | 00:00:00 | | 2015-09-16 | 1,904,500 | 44.33 | 45.23 | 43.47 | 44.99 | 00:00:00 | | 2015-09-17 | 1,009,100 | 45.00 | 45.54 | 44.77 | 45.02 | 00:00:00 | | 2015-09-18 | 1,505,400 | 44.64 | 45.28 | 44.43 | 44.92 | 00:00:00 | | 2015-09-28 | 1,407,800 | 44.20 | 44.23 | 42.65 | 42.91 | 00:00:00 | | 2015-09-29 | 1,170,300 | 42.78 | 43.42 | 42.66 | 42.97 | 00:00:00 | | 2015-09-30 | 1,411,500 | 43.41 | 43.68 | 42.84 | 43.25 | 00:00:00 | | 2015-10-01 | 950,000 | 43.25 | 43.33 | 42.62 | 43.19 | 00:00:00 | | 2015-10-02 | 970,400 | 42.88 | 43.99 | 42.80 | 43.99 | 00:00:00 | | 2015-10-05 | 875,300 | 44.36 | 44.80 | 44.29 | 44.72 | 00:00:00 | | 2015-10-08 | 1,196,900 | 45.04 | 46.04 | 45.00 | 45.99 | 00:00:00 | | 2015-10-09 | 1,078,400 | 45.94 | 46.98 | 45.92 | 46.77 | 00:00:00 | | 2015-10-16 | 1,098,100 | 45.88 | 46.42 | 45.59 | 45.93 | 00:00:00 | | 2015-10-27 | 1,233,900 | 46.68 | 47.26 | 46.15 | 46.66 | 00:00:00 | | 2015-10-28 | 1,187,300 | 46.86 | 46.94 | 46.35 | 46.87 | 00:00:00 | | 2015-10-29 | 722,000 | 46.97 | 47.63 | 46.75 | 47.53 | 00:00:00 | | 2015-10-30 | 817,100 | 47.63 | 47.93 | 47.33 | 47.40 | 00:00:00 | | 2015-11-09 | 358,600 | 48.08 | 48.24 | 47.59 | 47.92 | 00:00:00 | | 2015-11-12 | 426,900 | 47.77 | 47.96 | 47.03 | 47.05 | 00:00:00 | | 2015-11-13 | 904,000 | 47.13 | 47.24 | 46.61 | 46.77 | 00:00:00 | | 2015-11-24 | 2,022,700 | 46.02 | 47.09 | 44.97 | 45.71 | 00:00:00 | | 2015-11-25 | 881,800 | 45.16 | 45.72 | 44.47 | 45.60 | 00:00:00 | | 2015-11-30 | 948,300 | 45.59 | 46.00 | 45.42 | 45.57 | 00:00:00 | | 2015-12-08 | 854,500 | 44.89 | 44.89 | 44.30 | 44.48 | 00:00:00 | | 2015-12-09 | 756,600 | 44.41 | 44.60 | 43.92 | 44.06 | 00:00:00 | | 2015-12-10 | 924,700 | 44.10 | 44.37 | 43.97 | 44.20 | 00:00:00 | | 2015-12-14 | 1,090,900 | 43.75 | 43.84 | 43.23 | 43.56 | 00:00:00 | | 2015-12-16 | 1,000,300 | 43.82 | 44.63 | 43.74 | 44.56 | 00:00:00 | | 2015-12-17 | 813,600 | 44.67 | 44.67 | 44.38 | 44.40 | 00:00:00 | | 2015-12-21 | 537,200 | 44.35 | 44.69 | 43.64 | 44.32 | 00:00:00 | | 2015-12-24 | 171,000 | 44.82 | 45.23 | 44.76 | 45.07 | 00:00:00 | | 2015-12-28 | 389,700 | 44.84 | 45.28 | 44.68 | 45.22 | 00:00:00 | | 2016-01-04 | 1,125,400 | 44.39 | 44.39 | 43.25 | 43.59 | 00:00:00 | | 2016-01-05 | 614,200 | 43.62 | 44.36 | 43.62 | 44.17 | 00:00:00 | | 2016-01-06 | 1,093,500 | 44.71 | 44.99 | 43.68 | 44.16 | 00:00:00 | | 2016-01-11 | 1,023,400 | 42.51 | 42.95 | 41.10 | 41.49 | 00:00:00 | | 2016-01-15 | 1,182,600 | 39.53 | 40.32 | 39.35 | 40.24 | 00:00:00 | | 2016-01-19 | 1,172,400 | 40.73 | 40.73 | 39.38 | 39.85 | 00:00:00 | | 2016-01-25 | 1,147,500 | 40.31 | 40.78 | 40.00 | 40.25 | 00:00:00 | | 2016-01-26 | 1,510,100 | 40.20 | 41.42 | 40.20 | 41.36 | 00:00:00 | | 2016-01-27 | 746,000 | 41.37 | 42.78 | 40.46 | 40.70 | 00:00:00 | | 2016-02-02 | 1,507,100 | 42.71 | 42.97 | 42.29 | 42.79 | 00:00:00 | | 2016-02-08 | 1,308,200 | 42.39 | 42.51 | 40.20 | 40.88 | 00:00:00 | | 2016-02-09 | 898,500 | 40.34 | 41.54 | 40.17 | 41.28 | 00:00:00 | | 2016-02-10 | 1,095,600 | 41.46 | 43.03 | 40.94 | 42.22 | 00:00:00 | | 2016-02-11 | 1,059,300 | 41.67 | 42.27 | 41.12 | 41.46 | 00:00:00 | | 2016-02-12 | 843,000 | 42.01 | 42.55 | 41.62 | 42.48 | 00:00:00 | | 2016-02-18 | 1,002,900 | 44.42 | 44.72 | 44.04 | 44.46 | 00:00:00 | | 2016-02-19 | 814,900 | 44.36 | 44.63 | 43.74 | 44.47 | 00:00:00 | | 2016-02-23 | 684,800 | 45.05 | 45.32 | 44.46 | 44.91 | 00:00:00 | | 2016-02-24 | 1,045,900 | 44.48 | 45.31 | 44.06 | 44.95 | 00:00:00 | | 2016-03-10 | 789,300 | 44.13 | 44.31 | 43.03 | 43.48 | 00:00:00 | | 2016-03-11 | 963,700 | 43.87 | 44.40 | 43.55 | 44.34 | 00:00:00 | | 2016-03-17 | 1,084,300 | 44.95 | 45.21 | 44.17 | 45.21 | 00:00:00 | | 2016-03-18 | 1,076,300 | 45.22 | 45.74 | 45.04 | 45.25 | 00:00:00 | | 2016-03-21 | 724,300 | 45.05 | 45.44 | 44.77 | 45.41 | 00:00:00 | | 2016-04-06 | 506,900 | 45.01 | 45.87 | 45.01 | 45.85 | 00:00:00 | | 2016-04-07 | 794,400 | 45.61 | 45.74 | 44.73 | 44.90 | 00:00:00 | | 2016-04-14 | 641,000 | 44.58 | 44.90 | 44.26 | 44.52 | 00:00:00 | | 2016-04-18 | 682,800 | 44.71 | 44.94 | 44.56 | 44.89 | 00:00:00 | | 2016-04-26 | 895,100 | 45.01 | 45.28 | 44.47 | 44.58 | 00:00:00 | | 2016-04-27 | 1,489,700 | 44.48 | 44.78 | 44.02 | 44.23 | 00:00:00 | | 2016-04-28 | 1,661,800 | 43.98 | 44.23 | 43.29 | 43.56 | 00:00:00 | | 2016-04-29 | 1,124,100 | 43.21 | 43.36 | 42.84 | 43.35 | 00:00:00 | | 2016-05-02 | 800,300 | 43.40 | 43.87 | 43.40 | 43.61 | 00:00:00 | | 2016-05-03 | 1,223,100 | 43.39 | 43.66 | 43.04 | 43.35 | 00:00:00 | | 2016-05-04 | 590,300 | 43.07 | 43.52 | 42.69 | 42.87 | 00:00:00 | | 2016-05-05 | 648,300 | 42.90 | 43.36 | 42.72 | 43.03 | 00:00:00 | | 2016-05-06 | 804,100 | 42.87 | 43.23 | 42.73 | 42.98 | 00:00:00 | | 2016-05-09 | 627,700 | 42.85 | 43.61 | 42.72 | 43.54 | 00:00:00 | | 2016-05-10 | 503,500 | 43.78 | 44.37 | 43.63 | 44.05 | 00:00:00 | | 2016-05-11 | 512,500 | 44.05 | 44.22 | 43.62 | 43.72 | 00:00:00 | | 2016-05-12 | 1,191,000 | 43.90 | 44.46 | 43.68 | 44.39 | 00:00:00 | | 2016-05-13 | 1,315,500 | 44.43 | 45.25 | 44.08 | 44.61 | 00:00:00 | | 2016-05-17 | 970,200 | 45.32 | 45.66 | 44.62 | 44.89 | 00:00:00 | | 2016-05-18 | 868,000 | 44.87 | 45.37 | 44.57 | 45.18 | 00:00:00 | | 2016-05-24 | 1,121,400 | 45.08 | 46.03 | 45.01 | 45.98 | 00:00:00 | | 2016-05-25 | 1,477,200 | 46.09 | 46.36 | 45.50 | 45.52 | 00:00:00 | | 2016-05-31 | 1,076,000 | 48.86 | 49.09 | 48.54 | 48.81 | 00:00:00 | | 2016-06-01 | 1,025,000 | 48.74 | 49.03 | 48.52 | 48.88 | 00:00:00 | | 2016-06-02 | 855,100 | 48.92 | 49.30 | 48.78 | 49.30 | 00:00:00 | | 2016-06-06 | 680,100 | 49.17 | 49.44 | 49.05 | 49.19 | 00:00:00 | | 2016-06-09 | 1,115,800 | 49.85 | 50.40 | 49.36 | 50.32 | 00:00:00 | | 2016-06-10 | 952,900 | 50.05 | 50.13 | 49.54 | 49.60 | 00:00:00 | | 2016-06-21 | 857,100 | 48.19 | 48.31 | 47.83 | 47.91 | 00:00:00 | | 2016-06-22 | 784,100 | 47.96 | 48.24 | 47.63 | 47.90 | 00:00:00 | | 2016-06-27 | 1,172,100 | 46.27 | 46.40 | 45.35 | 45.67 | 00:00:00 | | 2016-07-01 | 964,400 | 48.07 | 48.86 | 47.85 | 48.47 | 00:00:00 | | 2016-07-06 | 1,377,600 | 48.30 | 49.16 | 47.51 | 49.06 | 00:00:00 | | 2016-07-18 | 659,400 | 49.56 | 49.85 | 49.35 | 49.60 | 00:00:00 | | 2016-07-19 | 684,400 | 49.45 | 49.58 | 49.10 | 49.52 | 00:00:00 | | 2016-07-22 | 444,700 | 49.42 | 49.83 | 49.30 | 49.51 | 00:00:00 | | 2016-07-25 | 564,100 | 49.56 | 49.56 | 48.97 | 49.40 | 00:00:00 | | 2016-07-26 | 474,100 | 49.25 | 49.54 | 49.03 | 49.34 | 00:00:00 | | 2016-07-27 | 405,900 | 49.41 | 49.41 | 48.55 | 48.85 | 00:00:00 | | 2016-07-28 | 290,600 | 48.81 | 49.25 | 48.58 | 48.92 | 00:00:00 | | 2016-07-29 | 500,600 | 48.83 | 49.43 | 48.76 | 49.36 | 00:00:00 | | 2016-08-01 | 662,000 | 49.28 | 49.69 | 49.11 | 49.19 | 00:00:00 | | 2016-08-02 | 551,700 | 49.12 | 49.22 | 48.66 | 48.89 | 00:00:00 | | 2016-08-03 | 633,300 | 48.74 | 49.23 | 48.65 | 49.18 | 00:00:00 | | 2016-08-08 | 2,377,700 | 47.10 | 47.45 | 45.60 | 46.32 | 00:00:00 | | 2016-08-11 | 596,100 | 46.33 | 46.73 | 46.00 | 46.41 | 00:00:00 | | 2016-08-12 | 644,200 | 46.51 | 46.95 | 45.89 | 45.97 | 00:00:00 | | 2016-08-15 | 829,800 | 45.91 | 46.18 | 45.72 | 45.91 | 00:00:00 | | 2016-08-22 | 1,344,600 | 46.41 | 46.96 | 46.25 | 46.92 | 00:00:00 | | 2016-09-06 | 647,400 | 47.09 | 47.17 | 46.72 | 47.00 | 00:00:00 | | 2016-09-07 | 840,900 | 46.93 | 47.34 | 46.81 | 47.18 | 00:00:00 | | 2016-09-08 | 923,800 | 47.00 | 47.20 | 46.64 | 46.66 | 00:00:00 | | 2016-09-09 | 1,850,800 | 46.35 | 46.62 | 45.00 | 45.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
