|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-21 | 2,383,029 | 25.30 | 25.88 | 25.30 | 25.67 | 00:00:00 | | 2018-09-24 | 2,149,621 | 25.67 | 25.67 | 24.80 | 25.10 | 00:00:00 | | 2018-09-25 | 1,482,481 | 25.09 | 25.21 | 24.41 | 24.56 | 00:00:00 | | 2018-09-26 | 1,112,755 | 24.68 | 25.03 | 24.28 | 24.35 | 00:00:00 | | 2018-09-27 | 1,294,035 | 24.48 | 24.62 | 24.23 | 24.29 | 00:00:00 | | 2018-09-28 | 1,385,095 | 24.33 | 24.56 | 24.05 | 24.45 | 00:00:00 | | 2018-10-01 | 1,235,331 | 24.65 | 24.65 | 24.02 | 24.10 | 00:00:00 | | 2018-10-02 | 916,517 | 24.07 | 24.37 | 23.63 | 23.86 | 00:00:00 | | 2018-10-03 | 1,406,086 | 23.92 | 24.13 | 23.64 | 23.71 | 00:00:00 | | 2018-10-04 | 967,750 | 23.64 | 23.88 | 23.34 | 23.84 | 00:00:00 | | 2018-10-05 | 1,386,749 | 23.91 | 24.39 | 23.77 | 24.08 | 00:00:00 | | 2018-10-08 | 1,223,094 | 24.09 | 24.17 | 23.61 | 23.79 | 00:00:00 | | 2018-10-09 | 963,656 | 23.62 | 23.89 | 23.20 | 23.66 | 00:00:00 | | 2018-10-10 | 1,948,654 | 23.75 | 24.50 | 23.62 | 24.39 | 00:00:00 | | 2018-10-11 | 1,766,560 | 24.20 | 24.56 | 23.11 | 23.15 | 00:00:00 | | 2018-10-12 | 1,393,079 | 23.36 | 23.36 | 22.69 | 22.94 | 00:00:00 | | 2018-10-15 | 1,038,095 | 22.86 | 23.69 | 22.86 | 23.41 | 00:00:00 | | 2018-10-16 | 1,958,586 | 23.63 | 24.38 | 23.43 | 24.37 | 00:00:00 | | 2018-10-17 | 1,529,401 | 24.25 | 24.81 | 24.06 | 24.47 | 00:00:00 | | 2018-10-18 | 1,671,509 | 24.49 | 24.49 | 23.11 | 23.30 | 00:00:00 | | 2018-10-19 | 1,078,595 | 23.01 | 23.81 | 23.01 | 23.40 | 00:00:00 | | 2018-10-22 | 810,006 | 23.50 | 23.50 | 22.95 | 23.16 | 00:00:00 | | 2018-10-23 | 577,520 | 22.94 | 23.09 | 22.66 | 22.96 | 00:00:00 | | 2018-10-24 | 2,129,861 | 23.47 | 23.89 | 22.99 | 23.00 | 00:00:00 | | 2018-10-25 | 1,582,425 | 23.12 | 23.77 | 22.76 | 23.53 | 00:00:00 | | 2018-10-26 | 1,226,253 | 23.25 | 23.37 | 22.44 | 22.78 | 00:00:00 | | 2018-10-29 | 1,392,772 | 23.03 | 23.50 | 22.57 | 22.78 | 00:00:00 | | 2018-10-30 | 1,573,975 | 22.82 | 23.20 | 22.63 | 23.20 | 00:00:00 | | 2018-10-31 | 1,944,594 | 23.11 | 23.14 | 22.23 | 22.58 | 00:00:00 | | 2018-11-01 | 1,536,125 | 22.77 | 23.50 | 22.65 | 23.50 | 00:00:00 | | 2018-11-02 | 1,043,910 | 23.51 | 23.67 | 22.72 | 23.00 | 00:00:00 | | 2018-11-05 | 698,419 | 23.01 | 23.35 | 22.92 | 23.33 | 00:00:00 | | 2018-11-06 | 1,041,255 | 23.16 | 23.52 | 22.74 | 23.51 | 00:00:00 | | 2018-11-07 | 1,273,285 | 23.58 | 24.51 | 23.58 | 24.47 | 00:00:00 | | 2018-11-08 | 1,416,363 | 24.45 | 25.15 | 24.07 | 24.85 | 00:00:00 | | 2018-11-09 | 1,598,403 | 24.90 | 25.05 | 23.56 | 23.82 | 00:00:00 | | 2018-11-12 | 1,058,211 | 23.74 | 24.56 | 23.73 | 24.31 | 00:00:00 | | 2018-11-13 | 981,172 | 24.48 | 24.76 | 24.23 | 24.61 | 00:00:00 | | 2018-11-14 | 1,835,835 | 24.58 | 25.32 | 24.56 | 25.30 | 00:00:00 | | 2018-11-15 | 1,018,459 | 25.05 | 25.44 | 24.45 | 25.37 | 00:00:00 | | 2018-11-16 | 449,246 | 25.19 | 25.79 | 25.17 | 25.61 | 00:00:00 | | 2018-11-19 | 1,009,273 | 25.70 | 25.90 | 25.39 | 25.70 | 00:00:00 | | 2018-11-20 | 1,198,175 | 25.52 | 25.69 | 24.55 | 24.87 | 00:00:00 | | 2018-11-21 | 980,822 | 24.87 | 25.46 | 24.61 | 25.21 | 00:00:00 | | 2018-11-23 | 705,052 | 25.14 | 25.42 | 24.82 | 24.84 | 00:00:00 | | 2018-11-26 | 1,607,135 | 25.14 | 25.41 | 24.88 | 25.28 | 00:00:00 | | 2018-11-27 | 2,562,676 | 25.09 | 26.60 | 25.09 | 26.16 | 00:00:00 | | 2018-11-28 | 4,355,595 | 25.49 | 25.49 | 23.60 | 24.66 | 00:00:00 | | 2018-11-29 | 1,983,478 | 24.49 | 24.82 | 23.81 | 24.56 | 00:00:00 | | 2018-11-30 | 2,131,835 | 24.68 | 25.49 | 24.42 | 25.37 | 00:00:00 | | 2018-12-03 | 1,519,100 | 25.43 | 25.52 | 24.90 | 25.43 | 00:00:00 | | 2018-12-04 | 2,227,258 | 25.54 | 25.59 | 24.40 | 24.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
