|
 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 | | 2018-04-03 | 1,968,809 | 21.53 | 21.80 | 21.26 | 21.63 | 00:00:00 | | 2018-04-04 | 3,089,243 | 21.34 | 22.14 | 21.10 | 22.04 | 00:00:00 | | 2018-04-05 | 2,610,136 | 22.11 | 22.66 | 21.83 | 22.36 | 00:00:00 | | 2018-04-06 | 3,677,587 | 23.03 | 23.06 | 22.38 | 22.85 | 00:00:00 | | 2018-04-09 | 1,947,747 | 22.93 | 22.95 | 22.24 | 22.52 | 00:00:00 | | 2018-04-10 | 3,022,235 | 22.85 | 23.51 | 22.60 | 23.11 | 00:00:00 | | 2018-04-11 | 2,652,645 | 22.98 | 23.73 | 22.90 | 23.44 | 00:00:00 | | 2018-04-12 | 1,959,240 | 23.26 | 23.29 | 22.62 | 22.86 | 00:00:00 | | 2018-04-13 | 1,721,033 | 23.03 | 23.19 | 22.58 | 22.89 | 00:00:00 | | 2018-04-16 | 1,343,080 | 23.01 | 23.83 | 22.65 | 23.34 | 00:00:00 | | 2018-04-17 | 1,111,678 | 23.49 | 23.70 | 23.28 | 23.48 | 00:00:00 | | 2018-04-18 | 1,216,152 | 23.58 | 23.74 | 23.35 | 23.57 | 00:00:00 | | 2018-04-19 | 2,205,124 | 23.41 | 23.44 | 22.43 | 22.56 | 00:00:00 | | 2018-04-20 | 1,592,373 | 22.66 | 22.70 | 22.09 | 22.33 | 00:00:00 | | 2018-04-23 | 2,001,704 | 22.43 | 22.90 | 22.22 | 22.79 | 00:00:00 | | 2018-04-24 | 1,858,671 | 22.98 | 23.34 | 22.65 | 22.80 | 00:00:00 | | 2018-04-25 | 2,019,091 | 22.69 | 23.06 | 22.49 | 22.99 | 00:00:00 | | 2018-04-26 | 1,663,543 | 23.14 | 23.42 | 22.78 | 23.38 | 00:00:00 | | 2018-04-27 | 1,143,923 | 23.48 | 23.91 | 23.20 | 23.76 | 00:00:00 | | 2018-04-30 | 1,411,384 | 23.76 | 23.92 | 23.18 | 23.28 | 00:00:00 | | 2018-05-01 | 776,412 | 23.21 | 23.22 | 22.70 | 23.10 | 00:00:00 | | 2018-05-02 | 1,037,858 | 22.97 | 23.58 | 22.83 | 23.31 | 00:00:00 | | 2018-05-03 | 1,697,074 | 23.24 | 23.34 | 22.59 | 22.99 | 00:00:00 | | 2018-05-04 | 1,498,713 | 22.85 | 23.48 | 22.70 | 23.29 | 00:00:00 | | 2018-05-07 | 3,693,729 | 23.36 | 23.36 | 22.25 | 22.51 | 00:00:00 | | 2018-05-08 | 1,676,283 | 22.54 | 22.73 | 21.95 | 22.09 | 00:00:00 | | 2018-05-09 | 1,836,054 | 22.08 | 22.65 | 21.91 | 22.23 | 00:00:00 | | 2018-05-10 | 1,838,216 | 22.35 | 23.32 | 22.35 | 22.73 | 00:00:00 | | 2018-05-11 | 1,196,616 | 22.79 | 23.02 | 22.23 | 22.82 | 00:00:00 | | 2018-05-14 | 1,837,866 | 22.80 | 22.83 | 22.45 | 22.55 | 00:00:00 | | 2018-05-15 | 899,349 | 22.54 | 22.74 | 22.41 | 22.49 | 00:00:00 | | 2018-05-16 | 1,601,960 | 22.59 | 22.90 | 22.52 | 22.83 | 00:00:00 | | 2018-05-17 | 1,068,402 | 22.88 | 22.89 | 22.46 | 22.66 | 00:00:00 | | 2018-05-18 | 1,122,791 | 22.63 | 22.79 | 22.33 | 22.43 | 00:00:00 | | 2018-05-21 | 1,590,333 | 22.60 | 22.77 | 21.93 | 22.10 | 00:00:00 | | 2018-05-22 | 1,701,669 | 22.18 | 22.37 | 21.74 | 21.81 | 00:00:00 | | 2018-05-23 | 3,084,486 | 21.62 | 21.75 | 20.91 | 21.28 | 00:00:00 | | 2018-05-24 | 1,824,147 | 21.27 | 21.82 | 20.91 | 21.80 | 00:00:00 | | 2018-05-25 | 1,089,167 | 21.77 | 22.23 | 21.50 | 21.69 | 00:00:00 | | 2018-05-29 | 1,407,224 | 21.47 | 21.50 | 20.81 | 21.18 | 00:00:00 | | 2018-05-30 | 1,095,760 | 21.29 | 21.54 | 21.05 | 21.44 | 00:00:00 | | 2018-05-31 | 2,677,291 | 21.60 | 21.60 | 20.57 | 20.92 | 00:00:00 | | 2018-06-01 | 1,253,665 | 21.06 | 21.32 | 20.85 | 20.98 | 00:00:00 | | 2018-06-04 | 1,317,689 | 21.00 | 21.43 | 20.90 | 21.24 | 00:00:00 | | 2018-06-05 | 954,185 | 21.29 | 21.53 | 21.11 | 21.30 | 00:00:00 | | 2018-06-06 | 1,316,153 | 21.62 | 21.66 | 21.08 | 21.50 | 00:00:00 | | 2018-06-07 | 1,509,908 | 21.41 | 21.55 | 21.14 | 21.44 | 00:00:00 | | 2018-06-08 | 1,384,292 | 21.48 | 21.92 | 21.40 | 21.78 | 00:00:00 | | 2018-06-11 | 1,143,514 | 21.75 | 22.45 | 21.74 | 22.22 | 00:00:00 | | 2018-06-12 | 1,144,114 | 22.32 | 22.59 | 22.18 | 22.46 | 00:00:00 | | 2018-06-13 | 1,319,411 | 23.16 | 23.16 | 22.28 | 22.30 | 00:00:00 | | 2018-06-14 | 1,452,227 | 22.30 | 22.58 | 21.88 | 22.33 | 00:00:00 | | 2018-06-15 | 2,019,769 | 22.19 | 22.45 | 22.01 | 22.38 | 00:00:00 | | 2018-06-18 | 3,927,153 | 22.15 | 22.32 | 21.30 | 21.82 | 00:00:00 | | 2018-06-19 | 2,697,481 | 21.97 | 22.70 | 21.84 | 22.46 | 00:00:00 | | 2018-06-20 | 2,835,875 | 22.43 | 22.72 | 22.19 | 22.53 | 00:00:00 | | 2018-06-21 | 8,491,966 | 24.15 | 25.25 | 22.49 | 23.28 | 00:00:00 | | 2018-06-22 | 13,426,468 | 23.00 | 24.90 | 22.90 | 24.62 | 00:00:00 | | 2018-06-25 | 3,300,016 | 23.66 | 25.31 | 23.66 | 24.12 | 00:00:00 | | 2018-06-26 | 2,646,014 | 24.25 | 24.40 | 23.58 | 23.75 | 00:00:00 | | 2018-06-27 | 2,790,328 | 23.77 | 23.94 | 23.43 | 23.75 | 00:00:00 | | 2018-06-28 | 3,993,457 | 23.63 | 23.63 | 22.32 | 23.06 | 00:00:00 | | 2018-06-29 | 2,251,703 | 23.13 | 23.56 | 22.60 | 22.67 | 00:00:00 | | 2018-07-02 | 2,348,459 | 22.64 | 22.65 | 22.08 | 22.48 | 00:00:00 | | 2018-07-03 | 1,345,496 | 22.60 | 23.15 | 22.44 | 22.88 | 00:00:00 | | 2018-07-05 | 3,977,755 | 22.96 | 23.12 | 22.31 | 22.75 | 00:00:00 | | 2018-07-06 | 1,974,163 | 22.85 | 23.39 | 22.78 | 23.08 | 00:00:00 | | 2018-07-09 | 2,209,322 | 23.20 | 23.76 | 23.06 | 23.26 | 00:00:00 | | 2018-07-10 | 2,020,382 | 23.40 | 23.53 | 22.73 | 23.16 | 00:00:00 | | 2018-07-11 | 2,676,674 | 23.19 | 23.35 | 22.37 | 22.76 | 00:00:00 | | 2018-07-12 | 1,433,976 | 22.54 | 23.04 | 22.27 | 22.87 | 00:00:00 | | 2018-07-13 | 1,158,703 | 22.84 | 23.31 | 22.78 | 22.92 | 00:00:00 | | 2018-07-16 | 1,753,015 | 22.95 | 22.98 | 22.43 | 22.53 | 00:00:00 | | 2018-07-17 | 1,417,696 | 22.55 | 22.83 | 22.45 | 22.75 | 00:00:00 | | 2018-07-18 | 2,249,235 | 22.65 | 22.70 | 22.13 | 22.28 | 00:00:00 | | 2018-07-19 | 3,875,567 | 22.35 | 23.48 | 22.00 | 22.98 | 00:00:00 | | 2018-07-20 | 3,707,509 | 23.05 | 23.75 | 22.91 | 23.64 | 00:00:00 | | 2018-07-23 | 3,066,223 | 23.67 | 24.86 | 23.53 | 24.27 | 00:00:00 | | 2018-07-24 | 3,101,469 | 24.29 | 24.77 | 24.13 | 24.36 | 00:00:00 | | 2018-07-25 | 1,794,772 | 24.37 | 24.46 | 23.26 | 23.86 | 00:00:00 | | 2018-07-26 | 2,433,158 | 23.91 | 24.30 | 23.24 | 23.40 | 00:00:00 | | 2018-07-27 | 2,572,832 | 23.46 | 23.89 | 23.05 | 23.77 | 00:00:00 | | 2018-07-30 | 1,990,657 | 23.72 | 24.42 | 23.61 | 24.27 | 00:00:00 | | 2018-07-31 | 2,037,456 | 24.40 | 24.64 | 24.04 | 24.52 | 00:00:00 | | 2018-08-01 | 1,259,200 | 24.44 | 24.46 | 24.14 | 24.21 | 00:00:00 | | 2018-08-02 | 1,056,511 | 24.22 | 24.25 | 23.59 | 24.00 | 00:00:00 | | 2018-08-03 | 1,295,419 | 24.08 | 24.59 | 24.08 | 24.54 | 00:00:00 | | 2018-08-06 | 1,891,008 | 24.59 | 25.22 | 24.53 | 24.99 | 00:00:00 | | 2018-08-07 | 4,272,632 | 24.39 | 24.39 | 22.37 | 22.63 | 00:00:00 | | 2018-08-08 | 2,117,955 | 22.75 | 23.04 | 22.45 | 22.51 | 00:00:00 | | 2018-08-09 | 1,734,932 | 22.63 | 23.04 | 22.50 | 22.60 | 00:00:00 | | 2018-08-10 | 1,369,246 | 22.51 | 22.80 | 21.96 | 22.45 | 00:00:00 | | 2018-08-13 | 1,846,310 | 22.38 | 23.25 | 22.14 | 22.90 | 00:00:00 | | 2018-08-14 | 1,591,208 | 23.06 | 23.32 | 22.82 | 22.86 | 00:00:00 | | 2018-08-15 | 1,119,598 | 22.87 | 23.17 | 22.55 | 23.14 | 00:00:00 | | 2018-08-16 | 1,100,374 | 23.15 | 23.44 | 23.08 | 23.09 | 00:00:00 | | 2018-08-17 | 1,545,279 | 23.03 | 23.76 | 22.92 | 23.53 | 00:00:00 | | 2018-08-20 | 1,444,943 | 23.65 | 24.08 | 23.47 | 23.65 | 00:00:00 | | 2018-08-21 | 1,613,640 | 23.74 | 24.00 | 23.56 | 23.98 | 00:00:00 | | 2018-08-22 | 1,314,190 | 23.98 | 24.10 | 23.50 | 23.72 | 00:00:00 | | 2018-08-23 | 1,489,973 | 23.56 | 23.68 | 23.24 | 23.50 | 00:00:00 | | 2018-08-24 | 1,468,990 | 23.58 | 23.65 | 23.13 | 23.41 | 00:00:00 | | 2018-08-27 | 2,063,802 | 23.55 | 23.91 | 23.47 | 23.63 | 00:00:00 | | 2018-08-28 | 1,864,376 | 23.77 | 23.90 | 23.35 | 23.68 | 00:00:00 | | 2018-08-29 | 2,673,537 | 23.68 | 23.97 | 23.53 | 23.73 | 00:00:00 | | 2018-08-30 | 16,973,378 | 20.25 | 23.50 | 20.22 | 22.54 | 00:00:00 | | 2018-08-31 | 4,701,368 | 22.28 | 22.67 | 21.60 | 22.55 | 00:00:00 | | 2018-09-04 | 3,000,288 | 22.72 | 23.70 | 22.66 | 23.47 | 00:00:00 | | 2018-09-05 | 6,155,700 | 23.48 | 24.95 | 22.07 | 23.72 | 00:00:00 | | 2018-09-06 | 2,912,031 | 23.72 | 24.35 | 23.65 | 24.07 | 00:00:00 | | 2018-09-07 | 1,837,285 | 24.05 | 24.52 | 23.90 | 24.42 | 00:00:00 | | 2018-09-10 | 1,735,314 | 24.42 | 24.63 | 23.64 | 23.82 | 00:00:00 | | 2018-09-11 | 1,611,465 | 23.68 | 23.87 | 23.39 | 23.86 | 00:00:00 | | 2018-09-12 | 1,493,234 | 23.93 | 24.86 | 23.85 | 24.65 | 00:00:00 | | 2018-09-13 | 1,043,039 | 24.82 | 24.85 | 24.50 | 24.74 | 00:00:00 | | 2018-09-14 | 984,701 | 24.75 | 24.80 | 24.53 | 24.68 | 00:00:00 | | 2018-09-17 | 1,120,701 | 24.75 | 25.07 | 24.66 | 24.83 | 00:00:00 | | 2018-09-18 | 923,706 | 24.88 | 25.00 | 24.69 | 24.95 | 00:00:00 | | 2018-09-19 | 1,296,446 | 24.99 | 25.38 | 24.82 | 25.18 | 00:00:00 | | 2018-09-20 | 2,032,168 | 25.27 | 25.97 | 25.20 | 25.44 | 00:00:00 | | 2018-09-21 | 2,383,029 | 25.30 | 25.88 | 25.30 | 25.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
