|
 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 | | 2016-09-09 | 1,850,800 | 46.35 | 46.62 | 45.00 | 45.02 | 00:00:00 | | 2016-09-12 | 1,357,800 | 44.96 | 45.96 | 44.86 | 45.78 | 00:00:00 | | 2016-09-27 | 996,800 | 46.00 | 46.13 | 45.71 | 45.90 | 00:00:00 | | 2016-09-28 | 1,000,900 | 45.78 | 46.20 | 45.66 | 46.18 | 00:00:00 | | 2016-10-03 | 764,100 | 45.56 | 45.80 | 45.18 | 45.32 | 00:00:00 | | 2016-10-17 | 543,600 | 44.40 | 44.52 | 44.07 | 44.09 | 00:00:00 | | 2016-11-07 | 788,600 | 46.46 | 46.80 | 46.22 | 46.67 | 00:00:00 | | 2016-11-14 | 838,600 | 47.77 | 47.99 | 47.23 | 47.88 | 00:00:00 | | 2016-11-17 | 820,600 | 48.27 | 48.68 | 48.14 | 48.23 | 00:00:00 | | 2016-11-30 | 4,448,700 | 38.54 | 39.27 | 38.51 | 38.74 | 00:00:00 | | 2016-12-01 | 2,179,600 | 38.71 | 39.19 | 38.69 | 39.04 | 00:00:00 | | 2016-12-06 | 2,572,900 | 39.80 | 40.42 | 39.76 | 40.37 | 00:00:00 | | 2016-12-07 | 1,782,200 | 40.36 | 40.36 | 39.83 | 39.93 | 00:00:00 | | 2016-12-08 | 1,988,500 | 39.90 | 40.02 | 39.78 | 39.83 | 00:00:00 | | 2016-12-09 | 1,976,100 | 39.98 | 40.42 | 39.87 | 40.40 | 00:00:00 | | 2016-12-12 | 1,431,900 | 40.39 | 41.23 | 40.23 | 40.58 | 00:00:00 | | 2017-01-06 | 862,600 | 42.51 | 42.62 | 42.08 | 42.43 | 00:00:00 | | 2017-01-09 | 900,100 | 42.43 | 42.83 | 42.32 | 42.54 | 00:00:00 | | 2017-01-24 | 1,376,500 | 41.14 | 41.34 | 40.76 | 41.17 | 00:00:00 | | 2017-01-25 | 1,979,000 | 41.43 | 41.88 | 41.22 | 41.77 | 00:00:00 | | 2017-02-02 | 614,300 | 41.73 | 42.03 | 41.57 | 41.85 | 00:00:00 | | 2017-02-03 | 721,200 | 42.10 | 42.30 | 41.58 | 42.13 | 00:00:00 | | 2017-02-06 | 867,500 | 42.22 | 42.27 | 41.95 | 42.11 | 00:00:00 | | 2017-02-16 | 803,700 | 43.50 | 43.86 | 43.40 | 43.79 | 00:00:00 | | 2017-02-17 | 1,516,000 | 43.76 | 44.18 | 43.54 | 44.08 | 00:00:00 | | 2017-02-24 | 888,500 | 44.49 | 45.24 | 44.28 | 45.22 | 00:00:00 | | 2017-02-27 | 831,700 | 45.25 | 45.68 | 45.14 | 45.32 | 00:00:00 | | 2017-03-07 | 939,000 | 43.83 | 44.22 | 43.59 | 44.15 | 00:00:00 | | 2017-03-08 | 958,900 | 44.26 | 44.96 | 44.13 | 44.37 | 00:00:00 | | 2017-03-16 | 607,100 | 45.92 | 46.05 | 45.43 | 45.54 | 00:00:00 | | 2017-03-17 | 1,129,900 | 45.54 | 45.77 | 45.38 | 45.48 | 00:00:00 | | 2017-03-23 | 703,800 | 44.29 | 44.66 | 44.13 | 44.21 | 00:00:00 | | 2017-03-24 | 524,600 | 44.27 | 44.75 | 44.27 | 44.48 | 00:00:00 | | 2017-04-03 | 791,700 | 45.25 | 45.72 | 45.00 | 45.16 | 00:00:00 | | 2017-04-04 | 533,500 | 45.09 | 45.19 | 44.78 | 44.96 | 00:00:00 | | 2017-04-05 | 1,170,600 | 44.96 | 45.16 | 44.18 | 44.22 | 00:00:00 | | 2017-04-06 | 824,600 | 44.30 | 44.74 | 44.10 | 44.68 | 00:00:00 | | 2017-04-21 | 839,300 | 44.18 | 44.28 | 43.40 | 43.52 | 00:00:00 | | 2017-04-24 | 688,000 | 43.77 | 43.89 | 43.51 | 43.75 | 00:00:00 | | 2017-05-09 | 1,257,700 | 44.69 | 45.18 | 43.96 | 44.18 | 00:00:00 | | 2017-05-10 | 1,711,300 | 44.04 | 44.05 | 43.20 | 43.39 | 00:00:00 | | 2017-05-11 | 1,319,500 | 43.20 | 43.40 | 42.88 | 43.31 | 00:00:00 | | 2017-05-12 | 553,600 | 43.13 | 43.54 | 42.99 | 43.44 | 00:00:00 | | 2017-05-15 | 519,240 | 43.46 | 43.72 | 43.39 | 43.59 | 00:00:00 | | 2017-05-16 | 1,007,386 | 43.38 | 43.47 | 42.82 | 43.26 | 00:00:00 | | 2017-05-17 | 860,318 | 42.98 | 43.37 | 42.70 | 42.83 | 00:00:00 | | 2017-05-18 | 828,136 | 42.80 | 43.34 | 42.49 | 42.51 | 00:00:00 | | 2017-05-19 | 1,397,331 | 42.58 | 43.03 | 42.24 | 42.79 | 00:00:00 | | 2017-05-22 | 1,895,194 | 42.96 | 43.73 | 42.54 | 43.49 | 00:00:00 | | 2017-05-23 | 1,061,415 | 43.53 | 44.05 | 43.22 | 43.56 | 00:00:00 | | 2017-05-24 | 1,196,411 | 43.50 | 43.70 | 42.94 | 43.07 | 00:00:00 | | 2017-05-25 | 2,521,367 | 41.76 | 45.61 | 41.75 | 44.75 | 00:00:00 | | 2017-05-26 | 1,145,093 | 44.80 | 45.03 | 43.91 | 43.94 | 00:00:00 | | 2017-05-30 | 1,176,966 | 43.83 | 44.15 | 43.63 | 43.92 | 00:00:00 | | 2017-05-31 | 2,314,772 | 43.98 | 44.64 | 43.79 | 44.16 | 00:00:00 | | 2017-06-01 | 3,869,314 | 45.00 | 47.47 | 44.58 | 47.13 | 00:00:00 | | 2017-06-02 | 1,712,619 | 46.91 | 47.26 | 46.77 | 46.99 | 00:00:00 | | 2017-06-05 | 945,851 | 46.77 | 46.97 | 46.29 | 46.43 | 00:00:00 | | 2017-06-06 | 1,247,661 | 46.28 | 46.45 | 46.00 | 46.10 | 00:00:00 | | 2017-06-07 | 874,572 | 46.28 | 46.66 | 45.80 | 46.06 | 00:00:00 | | 2017-06-08 | 923,494 | 46.07 | 46.32 | 45.93 | 46.13 | 00:00:00 | | 2017-06-09 | 819,965 | 46.16 | 46.45 | 45.99 | 46.13 | 00:00:00 | | 2017-06-12 | 1,150,593 | 45.99 | 46.50 | 45.87 | 46.29 | 00:00:00 | | 2017-06-13 | 649,478 | 46.38 | 46.69 | 46.12 | 46.69 | 00:00:00 | | 2017-06-14 | 646,336 | 46.55 | 46.91 | 46.55 | 46.73 | 00:00:00 | | 2017-06-15 | 486,935 | 46.56 | 46.89 | 46.51 | 46.83 | 00:00:00 | | 2017-06-16 | 1,026,555 | 46.97 | 47.02 | 45.51 | 46.88 | 00:00:00 | | 2017-06-19 | 796,925 | 46.96 | 47.28 | 46.68 | 47.23 | 00:00:00 | | 2017-06-20 | 1,258,248 | 47.22 | 47.92 | 47.19 | 47.60 | 00:00:00 | | 2017-06-21 | 1,198,390 | 47.59 | 47.91 | 47.41 | 47.72 | 00:00:00 | | 2017-06-22 | 941,080 | 47.78 | 48.18 | 47.65 | 47.93 | 00:00:00 | | 2017-06-23 | 1,645,461 | 47.84 | 48.06 | 47.59 | 47.84 | 00:00:00 | | 2017-06-26 | 523,999 | 47.97 | 47.98 | 47.24 | 47.81 | 00:00:00 | | 2017-06-27 | 446,242 | 47.78 | 48.20 | 47.59 | 47.61 | 00:00:00 | | 2017-06-28 | 691,558 | 47.86 | 48.30 | 47.73 | 47.77 | 00:00:00 | | 2017-06-29 | 414,287 | 47.80 | 48.14 | 47.19 | 47.59 | 00:00:00 | | 2017-06-30 | 1,088,698 | 47.73 | 48.07 | 46.83 | 46.95 | 00:00:00 | | 2017-07-03 | 421,956 | 47.14 | 47.77 | 47.14 | 47.51 | 00:00:00 | | 2017-07-05 | 746,288 | 47.49 | 47.77 | 47.11 | 47.43 | 00:00:00 | | 2017-07-06 | 2,703,230 | 45.03 | 45.79 | 44.06 | 44.15 | 00:00:00 | | 2017-07-07 | 964,430 | 44.24 | 44.47 | 43.97 | 44.40 | 00:00:00 | | 2017-07-10 | 1,305,819 | 44.42 | 44.47 | 43.49 | 44.00 | 00:00:00 | | 2017-07-11 | 1,818,020 | 42.40 | 44.09 | 42.40 | 43.36 | 00:00:00 | | 2017-07-12 | 1,085,374 | 43.37 | 43.68 | 42.91 | 43.20 | 00:00:00 | | 2017-07-13 | 1,217,848 | 43.50 | 43.50 | 43.09 | 43.13 | 00:00:00 | | 2017-07-14 | 1,073,426 | 43.21 | 43.54 | 43.19 | 43.40 | 00:00:00 | | 2017-07-17 | 944,015 | 43.42 | 43.50 | 43.04 | 43.10 | 00:00:00 | | 2017-07-18 | 1,055,699 | 43.05 | 43.48 | 42.75 | 42.97 | 00:00:00 | | 2017-07-19 | 710,959 | 43.05 | 43.12 | 42.51 | 43.02 | 00:00:00 | | 2017-07-20 | 472,466 | 43.05 | 43.17 | 42.86 | 42.94 | 00:00:00 | | 2017-07-21 | 698,600 | 42.84 | 43.11 | 42.41 | 42.89 | 00:00:00 | | 2017-07-24 | 691,619 | 43.00 | 43.20 | 42.72 | 43.00 | 00:00:00 | | 2017-07-25 | 960,766 | 42.90 | 43.11 | 42.71 | 43.00 | 00:00:00 | | 2017-07-26 | 1,472,400 | 42.98 | 43.10 | 42.43 | 42.89 | 00:00:00 | | 2017-07-27 | 989,109 | 42.78 | 42.78 | 42.19 | 42.37 | 00:00:00 | | 2017-07-28 | 1,125,559 | 42.37 | 42.54 | 41.96 | 42.19 | 00:00:00 | | 2017-07-31 | 879,160 | 41.64 | 42.38 | 41.64 | 41.72 | 00:00:00 | | 2017-08-01 | 1,577,158 | 42.25 | 42.25 | 40.70 | 40.75 | 00:00:00 | | 2017-08-02 | 1,523,884 | 40.73 | 40.82 | 39.70 | 40.04 | 00:00:00 | | 2017-08-03 | 1,451,553 | 39.91 | 40.13 | 39.46 | 39.67 | 00:00:00 | | 2017-08-04 | 1,070,138 | 40.11 | 40.18 | 38.75 | 39.23 | 00:00:00 | | 2017-08-07 | 1,006,475 | 39.17 | 39.40 | 38.94 | 39.23 | 00:00:00 | | 2017-08-08 | 1,595,478 | 39.12 | 39.20 | 38.44 | 38.72 | 00:00:00 | | 2017-08-09 | 1,230,330 | 38.58 | 38.69 | 38.02 | 38.13 | 00:00:00 | | 2017-08-10 | 1,431,258 | 38.04 | 38.04 | 37.00 | 37.47 | 00:00:00 | | 2017-08-11 | 949,609 | 37.49 | 38.25 | 37.44 | 37.98 | 00:00:00 | | 2017-08-14 | 833,662 | 38.26 | 38.51 | 37.84 | 37.90 | 00:00:00 | | 2017-08-15 | 1,719,030 | 37.71 | 37.71 | 36.59 | 36.75 | 00:00:00 | | 2017-08-16 | 1,725,999 | 36.77 | 37.35 | 36.58 | 37.29 | 00:00:00 | | 2017-08-17 | 1,036,993 | 37.22 | 37.77 | 36.75 | 36.76 | 00:00:00 | | 2017-08-18 | 1,035,927 | 36.75 | 36.76 | 36.43 | 36.45 | 00:00:00 | | 2017-08-21 | 1,850,684 | 36.42 | 36.73 | 36.12 | 36.36 | 00:00:00 | | 2017-08-22 | 1,655,594 | 36.47 | 37.17 | 36.39 | 37.00 | 00:00:00 | | 2017-08-23 | 2,558,957 | 36.80 | 36.80 | 35.93 | 36.27 | 00:00:00 | | 2017-08-24 | 4,075,726 | 38.50 | 39.21 | 36.52 | 36.84 | 00:00:00 | | 2017-08-25 | 2,352,907 | 37.43 | 37.88 | 36.93 | 37.75 | 00:00:00 | | 2017-08-28 | 1,422,165 | 37.73 | 38.24 | 37.58 | 37.65 | 00:00:00 | | 2017-08-29 | 1,411,818 | 37.47 | 37.95 | 37.47 | 37.91 | 00:00:00 | | 2017-08-30 | 1,546,161 | 37.88 | 38.38 | 37.82 | 38.29 | 00:00:00 | | 2017-08-31 | 1,324,086 | 38.44 | 38.62 | 38.10 | 38.50 | 00:00:00 | | 2017-09-01 | 1,107,053 | 38.53 | 38.74 | 37.68 | 37.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
