|
 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 | | 2017-09-01 | 1,107,053 | 38.53 | 38.74 | 37.68 | 37.88 | 00:00:00 | | 2017-09-05 | 841,669 | 37.70 | 37.94 | 37.50 | 37.70 | 00:00:00 | | 2017-09-06 | 1,628,617 | 37.93 | 38.94 | 37.87 | 38.89 | 00:00:00 | | 2017-09-07 | 2,106,244 | 38.93 | 40.16 | 38.88 | 39.77 | 00:00:00 | | 2017-09-08 | 932,139 | 39.70 | 39.89 | 39.32 | 39.37 | 00:00:00 | | 2017-09-11 | 1,464,178 | 39.59 | 40.40 | 39.57 | 40.24 | 00:00:00 | | 2017-09-12 | 1,100,100 | 40.26 | 40.78 | 40.05 | 40.65 | 00:00:00 | | 2017-09-13 | 1,814,543 | 40.64 | 40.90 | 39.30 | 39.44 | 00:00:00 | | 2017-09-14 | 2,306,675 | 39.45 | 39.50 | 37.95 | 38.23 | 00:00:00 | | 2017-09-15 | 2,176,713 | 38.22 | 38.94 | 38.15 | 38.53 | 00:00:00 | | 2017-09-18 | 1,388,699 | 38.55 | 38.55 | 37.80 | 37.94 | 00:00:00 | | 2017-09-19 | 1,502,473 | 37.95 | 37.95 | 37.05 | 37.18 | 00:00:00 | | 2017-09-20 | 937,753 | 37.30 | 37.85 | 37.09 | 37.82 | 00:00:00 | | 2017-09-21 | 1,039,864 | 37.80 | 38.11 | 37.08 | 37.12 | 00:00:00 | | 2017-09-22 | 797,083 | 37.17 | 37.55 | 37.06 | 37.40 | 00:00:00 | | 2017-09-25 | 987,618 | 37.41 | 38.18 | 37.38 | 37.99 | 00:00:00 | | 2017-09-26 | 1,472,865 | 38.13 | 38.90 | 38.12 | 38.70 | 00:00:00 | | 2017-09-27 | 1,082,913 | 38.81 | 39.40 | 38.53 | 39.11 | 00:00:00 | | 2017-09-28 | 706,889 | 39.04 | 39.32 | 38.53 | 38.70 | 00:00:00 | | 2017-09-29 | 1,027,407 | 38.81 | 38.93 | 38.59 | 38.65 | 00:00:00 | | 2017-10-02 | 1,281,413 | 38.75 | 38.75 | 37.94 | 38.59 | 00:00:00 | | 2017-10-03 | 662,610 | 38.66 | 38.84 | 38.29 | 38.69 | 00:00:00 | | 2017-10-04 | 1,115,907 | 38.54 | 38.74 | 38.46 | 38.50 | 00:00:00 | | 2017-10-05 | 830,230 | 38.51 | 38.78 | 38.21 | 38.50 | 00:00:00 | | 2017-10-06 | 1,499,201 | 38.41 | 38.49 | 37.70 | 37.87 | 00:00:00 | | 2017-10-09 | 1,345,718 | 37.82 | 38.06 | 37.45 | 37.64 | 00:00:00 | | 2017-10-10 | 1,211,759 | 37.54 | 37.58 | 36.75 | 36.90 | 00:00:00 | | 2017-10-11 | 1,429,775 | 36.73 | 37.10 | 36.56 | 36.95 | 00:00:00 | | 2017-10-12 | 983,052 | 36.73 | 37.43 | 36.41 | 37.23 | 00:00:00 | | 2017-10-13 | 783,343 | 37.14 | 37.50 | 37.05 | 37.41 | 00:00:00 | | 2017-10-16 | 1,043,159 | 37.30 | 37.90 | 37.30 | 37.78 | 00:00:00 | | 2017-10-17 | 995,323 | 37.79 | 38.21 | 37.75 | 37.89 | 00:00:00 | | 2017-10-18 | 1,044,535 | 38.04 | 38.27 | 37.84 | 38.13 | 00:00:00 | | 2017-10-19 | 1,068,109 | 38.11 | 38.85 | 38.11 | 38.80 | 00:00:00 | | 2017-10-20 | 1,176,049 | 38.99 | 39.41 | 38.81 | 39.37 | 00:00:00 | | 2017-10-23 | 870,729 | 39.49 | 39.49 | 39.07 | 39.21 | 00:00:00 | | 2017-10-24 | 1,336,055 | 39.35 | 39.87 | 39.34 | 39.86 | 00:00:00 | | 2017-10-25 | 1,242,809 | 39.68 | 39.98 | 39.37 | 39.75 | 00:00:00 | | 2017-10-26 | 2,306,991 | 39.72 | 40.36 | 39.03 | 39.50 | 00:00:00 | | 2017-10-27 | 5,351,221 | 39.42 | 39.59 | 36.33 | 36.72 | 00:00:00 | | 2017-10-30 | 1,566,189 | 36.90 | 37.11 | 36.22 | 36.35 | 00:00:00 | | 2017-10-31 | 1,143,844 | 36.30 | 37.17 | 36.29 | 37.00 | 00:00:00 | | 2017-11-01 | 1,266,064 | 36.99 | 37.08 | 35.98 | 36.12 | 00:00:00 | | 2017-11-02 | 1,045,041 | 36.10 | 36.24 | 35.69 | 35.97 | 00:00:00 | | 2017-11-03 | 2,107,633 | 35.98 | 36.52 | 35.77 | 36.15 | 00:00:00 | | 2017-11-06 | 2,701,784 | 35.57 | 35.71 | 34.17 | 34.99 | 00:00:00 | | 2017-11-07 | 1,222,683 | 35.19 | 35.36 | 34.76 | 34.92 | 00:00:00 | | 2017-12-14 | 2,008,217 | 35.85 | 35.97 | 35.07 | 35.12 | 00:00:00 | | 2017-12-15 | 5,342,746 | 35.63 | 37.60 | 35.18 | 36.50 | 00:00:00 | | 2017-12-18 | 1,982,641 | 36.72 | 37.11 | 36.08 | 36.71 | 00:00:00 | | 2017-12-19 | 1,943,562 | 36.88 | 38.09 | 36.88 | 37.43 | 00:00:00 | | 2017-12-20 | 2,000,710 | 37.43 | 37.81 | 36.38 | 36.51 | 00:00:00 | | 2017-12-21 | 1,187,858 | 36.62 | 36.76 | 36.02 | 36.31 | 00:00:00 | | 2017-12-22 | 713,790 | 36.30 | 36.43 | 36.12 | 36.25 | 00:00:00 | | 2017-12-26 | 562,336 | 36.26 | 36.97 | 36.23 | 36.24 | 00:00:00 | | 2017-12-27 | 539,828 | 36.33 | 36.65 | 36.15 | 36.38 | 00:00:00 | | 2017-12-28 | 742,916 | 36.39 | 36.43 | 36.06 | 36.42 | 00:00:00 | | 2017-12-29 | 721,171 | 36.41 | 36.78 | 36.12 | 36.13 | 00:00:00 | | 2018-01-02 | 1,597,574 | 36.55 | 38.01 | 36.44 | 37.88 | 00:00:00 | | 2018-01-03 | 1,294,232 | 37.85 | 37.92 | 36.95 | 37.23 | 00:00:00 | | 2018-01-04 | 1,430,581 | 37.46 | 37.56 | 37.27 | 37.47 | 00:00:00 | | 2018-01-05 | 1,237,151 | 37.50 | 37.81 | 37.41 | 37.68 | 00:00:00 | | 2018-01-08 | 1,851,682 | 37.71 | 37.97 | 37.38 | 37.78 | 00:00:00 | | 2018-01-09 | 1,504,909 | 37.90 | 37.90 | 37.32 | 37.35 | 00:00:00 | | 2018-01-10 | 1,261,314 | 37.32 | 37.32 | 36.36 | 36.58 | 00:00:00 | | 2018-01-11 | 1,647,033 | 36.38 | 36.79 | 36.19 | 36.67 | 00:00:00 | | 2018-01-12 | 1,550,975 | 36.91 | 37.60 | 36.80 | 37.51 | 00:00:00 | | 2018-01-16 | 1,840,585 | 37.65 | 38.52 | 37.02 | 38.13 | 00:00:00 | | 2018-01-17 | 1,674,847 | 38.32 | 38.32 | 36.65 | 36.85 | 00:00:00 | | 2018-01-18 | 1,195,501 | 36.75 | 37.03 | 36.25 | 36.34 | 00:00:00 | | 2018-01-19 | 1,809,224 | 36.48 | 36.70 | 36.20 | 36.60 | 00:00:00 | | 2018-01-22 | 1,258,112 | 36.67 | 37.16 | 36.67 | 37.02 | 00:00:00 | | 2018-01-23 | 583,524 | 37.14 | 37.14 | 36.75 | 36.88 | 00:00:00 | | 2018-01-24 | 804,858 | 37.01 | 37.61 | 36.85 | 37.21 | 00:00:00 | | 2018-01-25 | 935,523 | 37.29 | 37.54 | 37.13 | 37.37 | 00:00:00 | | 2018-01-26 | 954,571 | 37.67 | 37.74 | 37.23 | 37.57 | 00:00:00 | | 2018-01-29 | 971,868 | 37.49 | 38.20 | 37.38 | 37.76 | 00:00:00 | | 2018-01-30 | 865,051 | 37.37 | 37.57 | 36.67 | 36.74 | 00:00:00 | | 2018-01-31 | 1,260,601 | 36.83 | 36.83 | 35.69 | 35.89 | 00:00:00 | | 2018-02-01 | 1,190,243 | 35.62 | 35.77 | 35.15 | 35.66 | 00:00:00 | | 2018-02-02 | 1,176,236 | 35.49 | 36.04 | 35.20 | 35.22 | 00:00:00 | | 2018-02-05 | 943,260 | 35.04 | 35.31 | 33.58 | 33.69 | 00:00:00 | | 2018-02-06 | 1,442,776 | 33.07 | 34.43 | 32.74 | 34.33 | 00:00:00 | | 2018-02-07 | 1,159,523 | 34.22 | 34.72 | 33.83 | 33.85 | 00:00:00 | | 2018-02-08 | 1,074,469 | 33.78 | 33.98 | 32.87 | 32.88 | 00:00:00 | | 2018-02-09 | 1,466,916 | 33.24 | 34.26 | 32.27 | 33.15 | 00:00:00 | | 2018-02-12 | 1,176,117 | 33.36 | 34.19 | 32.49 | 32.92 | 00:00:00 | | 2018-02-13 | 5,556,043 | 29.73 | 31.49 | 28.77 | 31.21 | 00:00:00 | | 2018-02-14 | 1,261,385 | 31.01 | 31.73 | 31.01 | 31.66 | 00:00:00 | | 2018-02-15 | 1,687,452 | 31.05 | 31.16 | 30.58 | 31.00 | 00:00:00 | | 2018-02-16 | 1,924,772 | 30.86 | 32.37 | 30.86 | 31.75 | 00:00:00 | | 2018-02-20 | 2,184,815 | 31.69 | 32.25 | 31.42 | 31.60 | 00:00:00 | | 2018-02-21 | 943,074 | 31.74 | 32.73 | 31.65 | 32.04 | 00:00:00 | | 2018-02-22 | 966,715 | 32.04 | 32.43 | 31.77 | 31.86 | 00:00:00 | | 2018-02-23 | 872,767 | 31.92 | 32.32 | 31.50 | 32.26 | 00:00:00 | | 2018-02-26 | 1,336,889 | 32.18 | 32.36 | 31.73 | 32.35 | 00:00:00 | | 2018-02-27 | 1,203,086 | 32.26 | 32.59 | 31.82 | 31.84 | 00:00:00 | | 2018-02-28 | 1,645,320 | 31.99 | 32.30 | 31.53 | 31.58 | 00:00:00 | | 2018-03-01 | 15,341,393 | 25.27 | 25.83 | 22.57 | 24.11 | 00:00:00 | | 2018-03-02 | 8,128,116 | 23.45 | 25.17 | 23.32 | 25.01 | 00:00:00 | | 2018-03-05 | 3,512,096 | 24.97 | 25.50 | 24.75 | 25.07 | 00:00:00 | | 2018-03-06 | 2,502,179 | 25.09 | 25.11 | 24.30 | 24.65 | 00:00:00 | | 2018-03-07 | 2,325,255 | 24.62 | 25.40 | 24.50 | 25.14 | 00:00:00 | | 2018-03-08 | 1,603,822 | 24.99 | 25.15 | 24.59 | 24.92 | 00:00:00 | | 2018-03-09 | 1,484,008 | 25.08 | 25.31 | 24.82 | 25.29 | 00:00:00 | | 2018-03-12 | 2,079,378 | 25.52 | 25.52 | 24.53 | 25.01 | 00:00:00 | | 2018-03-13 | 2,601,500 | 25.04 | 25.22 | 24.40 | 24.69 | 00:00:00 | | 2018-03-14 | 2,853,835 | 25.01 | 25.43 | 24.59 | 24.74 | 00:00:00 | | 2018-03-15 | 1,905,667 | 24.68 | 24.89 | 24.33 | 24.44 | 00:00:00 | | 2018-03-16 | 17,216,594 | 24.48 | 24.53 | 23.89 | 23.91 | 00:00:00 | | 2018-03-19 | 3,052,212 | 23.75 | 23.85 | 22.90 | 23.17 | 00:00:00 | | 2018-03-20 | 3,342,518 | 23.25 | 23.53 | 22.16 | 22.40 | 00:00:00 | | 2018-03-21 | 2,042,900 | 22.48 | 22.88 | 22.39 | 22.53 | 00:00:00 | | 2018-03-22 | 1,362,794 | 22.40 | 22.82 | 22.10 | 22.10 | 00:00:00 | | 2018-03-23 | 2,124,158 | 22.21 | 22.76 | 21.85 | 21.86 | 00:00:00 | | 2018-03-26 | 1,716,288 | 22.10 | 22.12 | 21.37 | 21.87 | 00:00:00 | | 2018-03-27 | 2,669,330 | 21.89 | 22.03 | 21.36 | 21.69 | 00:00:00 | | 2018-03-28 | 3,913,913 | 21.83 | 22.78 | 21.77 | 22.29 | 00:00:00 | | 2018-03-29 | 2,604,231 | 22.40 | 22.56 | 22.10 | 22.23 | 00:00:00 | | 2018-04-02 | 2,504,766 | 22.17 | 22.39 | 21.09 | 21.40 | 00:00:00 | | 2018-04-03 | 1,968,809 | 21.53 | 21.80 | 21.26 | 21.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
