|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 401,400 | 33.80 | 34.75 | 33.60 | 34.05 | 00:00:00 | | 2001-06-08 | 142,800 | 34.09 | 34.09 | 33.85 | 33.88 | 00:00:00 | | 2001-06-11 | 261,000 | 33.77 | 34.00 | 33.54 | 33.80 | 00:00:00 | | 2001-06-12 | 210,800 | 33.85 | 33.85 | 32.65 | 32.94 | 00:00:00 | | 2001-06-13 | 368,000 | 33.27 | 34.02 | 32.75 | 33.78 | 00:00:00 | | 2001-06-14 | 594,000 | 33.80 | 33.85 | 33.16 | 33.42 | 00:00:00 | | 2001-06-15 | 409,000 | 33.83 | 33.83 | 33.39 | 33.40 | 00:00:00 | | 2001-06-18 | 260,200 | 33.51 | 33.95 | 32.25 | 32.54 | 00:00:00 | | 2001-06-19 | 205,200 | 32.99 | 33.24 | 32.40 | 32.84 | 00:00:00 | | 2001-06-20 | 199,800 | 32.85 | 33.25 | 32.50 | 33.24 | 00:00:00 | | 2001-06-21 | 411,600 | 33.19 | 34.02 | 32.70 | 32.95 | 00:00:00 | | 2001-06-22 | 389,400 | 32.96 | 33.10 | 32.85 | 32.85 | 00:00:00 | | 2001-06-25 | 188,000 | 32.84 | 33.34 | 32.02 | 32.20 | 00:00:00 | | 2001-06-26 | 135,200 | 32.10 | 32.48 | 32.10 | 32.34 | 00:00:00 | | 2001-06-27 | 232,600 | 32.43 | 33.41 | 32.38 | 32.79 | 00:00:00 | | 2001-06-28 | 170,200 | 32.99 | 33.34 | 32.88 | 33.20 | 00:00:00 | | 2001-06-29 | 594,400 | 33.10 | 34.70 | 33.00 | 33.00 | 00:00:00 | | 2001-07-02 | 299,800 | 34.00 | 34.80 | 32.50 | 33.72 | 00:00:00 | | 2001-07-03 | 333,600 | 33.00 | 33.30 | 32.75 | 32.95 | 00:00:00 | | 2001-07-05 | 147,000 | 32.91 | 33.80 | 32.91 | 33.33 | 00:00:00 | | 2001-07-06 | 254,800 | 33.37 | 33.70 | 33.16 | 33.23 | 00:00:00 | | 2001-07-09 | 1,357,200 | 33.34 | 34.65 | 33.25 | 34.31 | 00:00:00 | | 2001-07-10 | 1,014,000 | 34.50 | 36.88 | 34.50 | 35.99 | 00:00:00 | | 2001-07-11 | 497,400 | 36.25 | 36.58 | 35.96 | 36.31 | 00:00:00 | | 2001-07-12 | 339,400 | 36.49 | 36.75 | 35.29 | 35.85 | 00:00:00 | | 2001-07-13 | 443,600 | 36.25 | 36.25 | 35.00 | 35.28 | 00:00:00 | | 2001-07-16 | 565,000 | 35.11 | 37.24 | 35.01 | 36.25 | 00:00:00 | | 2001-07-17 | 445,800 | 36.09 | 36.56 | 35.75 | 36.08 | 00:00:00 | | 2001-07-18 | 423,800 | 35.82 | 37.05 | 35.82 | 36.23 | 00:00:00 | | 2001-07-19 | 391,400 | 36.20 | 36.98 | 35.60 | 35.76 | 00:00:00 | | 2001-07-20 | 440,400 | 35.76 | 36.47 | 35.00 | 35.25 | 00:00:00 | | 2001-07-23 | 421,600 | 35.40 | 36.34 | 35.00 | 35.25 | 00:00:00 | | 2001-07-24 | 1,492,800 | 34.95 | 35.00 | 32.87 | 33.05 | 00:00:00 | | 2001-07-25 | 1,280,600 | 32.95 | 33.55 | 31.45 | 33.20 | 00:00:00 | | 2001-07-26 | 326,600 | 32.88 | 35.00 | 32.88 | 33.71 | 00:00:00 | | 2001-07-27 | 156,600 | 34.48 | 34.95 | 33.72 | 33.97 | 00:00:00 | | 2001-07-30 | 740,800 | 33.85 | 35.41 | 33.85 | 34.39 | 00:00:00 | | 2001-07-31 | 624,600 | 34.50 | 34.99 | 34.00 | 34.70 | 00:00:00 | | 2001-08-01 | 740,000 | 34.50 | 34.75 | 33.26 | 33.69 | 00:00:00 | | 2001-08-02 | 533,800 | 34.12 | 34.12 | 33.63 | 33.89 | 00:00:00 | | 2001-08-03 | 703,000 | 33.98 | 34.30 | 33.90 | 34.24 | 00:00:00 | | 2001-08-06 | 321,000 | 34.30 | 34.30 | 32.48 | 32.50 | 00:00:00 | | 2001-08-07 | 583,800 | 32.10 | 32.85 | 31.80 | 32.36 | 00:00:00 | | 2001-08-08 | 1,121,600 | 31.93 | 32.00 | 31.40 | 31.70 | 00:00:00 | | 2001-08-09 | 677,200 | 31.90 | 33.21 | 31.50 | 32.11 | 00:00:00 | | 2001-08-10 | 378,400 | 32.31 | 32.91 | 31.00 | 31.06 | 00:00:00 | | 2001-08-13 | 335,000 | 31.52 | 32.91 | 31.33 | 32.64 | 00:00:00 | | 2001-08-14 | 469,800 | 32.36 | 32.91 | 31.07 | 31.95 | 00:00:00 | | 2001-08-15 | 501,800 | 32.00 | 33.18 | 31.38 | 32.71 | 00:00:00 | | 2001-08-16 | 262,000 | 32.25 | 33.66 | 32.15 | 33.56 | 00:00:00 | | 2001-08-17 | 213,200 | 33.50 | 34.00 | 32.15 | 33.55 | 00:00:00 | | 2001-08-20 | 548,400 | 33.55 | 35.26 | 33.55 | 34.80 | 00:00:00 | | 2001-08-21 | 1,807,400 | 36.21 | 36.83 | 34.75 | 35.45 | 00:00:00 | | 2001-08-22 | 14,828,400 | 35.64 | 36.30 | 33.00 | 33.62 | 00:00:00 | | 2001-08-23 | 2,708,600 | 34.25 | 36.03 | 33.93 | 35.80 | 00:00:00 | | 2001-08-24 | 580,000 | 35.50 | 36.12 | 35.20 | 35.77 | 00:00:00 | | 2001-08-27 | 1,764,800 | 35.60 | 37.88 | 35.50 | 36.67 | 00:00:00 | | 2001-08-28 | 1,459,800 | 36.41 | 36.72 | 35.50 | 35.80 | 00:00:00 | | 2001-08-29 | 9,466,400 | 34.49 | 34.87 | 33.60 | 34.05 | 00:00:00 | | 2001-08-30 | 1,257,800 | 33.96 | 34.55 | 33.95 | 34.25 | 00:00:00 | | 2001-08-31 | 524,200 | 34.05 | 34.57 | 33.03 | 34.29 | 00:00:00 | | 2001-09-04 | 381,400 | 34.30 | 35.35 | 33.95 | 34.94 | 00:00:00 | | 2001-09-05 | 1,061,400 | 35.28 | 36.00 | 34.17 | 35.45 | 00:00:00 | | 2001-09-06 | 958,000 | 34.71 | 35.70 | 34.70 | 35.25 | 00:00:00 | | 2001-09-07 | 652,800 | 35.05 | 35.25 | 34.28 | 34.88 | 00:00:00 | | 2001-09-10 | 829,200 | 35.00 | 35.14 | 33.67 | 34.40 | 00:00:00 | | 2001-09-17 | 862,000 | 34.00 | 34.65 | 32.80 | 33.85 | 00:00:00 | | 2001-09-18 | 557,200 | 33.60 | 34.08 | 33.60 | 34.00 | 00:00:00 | | 2001-09-19 | 1,212,600 | 33.99 | 35.10 | 33.75 | 34.99 | 00:00:00 | | 2001-09-20 | 1,072,600 | 35.00 | 35.00 | 33.28 | 33.71 | 00:00:00 | | 2001-09-21 | 1,021,400 | 34.11 | 34.21 | 33.20 | 33.38 | 00:00:00 | | 2001-09-24 | 945,200 | 33.21 | 34.14 | 32.97 | 33.37 | 00:00:00 | | 2001-09-25 | 653,600 | 33.38 | 34.85 | 33.10 | 34.00 | 00:00:00 | | 2001-09-26 | 993,600 | 33.50 | 35.88 | 33.40 | 35.71 | 00:00:00 | | 2001-09-27 | 918,600 | 35.39 | 37.57 | 35.11 | 37.30 | 00:00:00 | | 2001-09-28 | 986,200 | 37.25 | 38.00 | 36.25 | 36.86 | 00:00:00 | | 2001-10-01 | 443,800 | 36.31 | 37.01 | 36.23 | 36.95 | 00:00:00 | | 2001-10-02 | 497,200 | 36.97 | 37.29 | 36.50 | 37.09 | 00:00:00 | | 2001-10-03 | 946,800 | 37.29 | 38.34 | 35.75 | 37.02 | 00:00:00 | | 2001-10-04 | 653,400 | 37.05 | 37.15 | 35.75 | 36.90 | 00:00:00 | | 2001-10-05 | 982,600 | 37.09 | 37.09 | 35.46 | 36.11 | 00:00:00 | | 2001-10-08 | 289,000 | 36.60 | 36.75 | 35.47 | 36.24 | 00:00:00 | | 2001-10-09 | 1,059,800 | 36.45 | 36.45 | 35.20 | 35.20 | 00:00:00 | | 2001-10-10 | 631,600 | 35.31 | 37.04 | 35.16 | 36.91 | 00:00:00 | | 2001-10-11 | 553,000 | 37.15 | 37.54 | 36.76 | 37.15 | 00:00:00 | | 2001-10-12 | 439,000 | 37.45 | 37.45 | 36.41 | 36.82 | 00:00:00 | | 2001-10-15 | 309,800 | 36.82 | 37.50 | 36.40 | 36.93 | 00:00:00 | | 2001-10-16 | 407,000 | 37.02 | 38.00 | 36.76 | 37.66 | 00:00:00 | | 2001-10-17 | 966,200 | 37.01 | 37.55 | 36.21 | 36.86 | 00:00:00 | | 2001-10-18 | 442,000 | 36.76 | 36.76 | 35.55 | 36.12 | 00:00:00 | | 2001-10-19 | 342,800 | 35.90 | 36.85 | 35.68 | 36.49 | 00:00:00 | | 2001-10-22 | 359,000 | 36.69 | 37.12 | 36.45 | 36.97 | 00:00:00 | | 2001-10-23 | 416,000 | 36.70 | 37.05 | 36.15 | 36.15 | 00:00:00 | | 2001-10-24 | 407,800 | 36.05 | 36.67 | 35.77 | 36.60 | 00:00:00 | | 2001-10-25 | 524,000 | 36.40 | 37.75 | 36.30 | 37.07 | 00:00:00 | | 2001-10-26 | 567,400 | 37.24 | 38.53 | 37.10 | 37.80 | 00:00:00 | | 2001-10-29 | 669,200 | 37.95 | 37.95 | 37.06 | 37.40 | 00:00:00 | | 2001-10-30 | 565,400 | 37.35 | 37.36 | 36.69 | 37.25 | 00:00:00 | | 2001-10-31 | 523,800 | 37.28 | 38.21 | 37.15 | 38.00 | 00:00:00 | | 2001-11-01 | 344,400 | 38.00 | 38.20 | 37.21 | 37.80 | 00:00:00 | | 2001-11-02 | 570,800 | 37.80 | 38.15 | 37.12 | 37.56 | 00:00:00 | | 2001-11-05 | 319,000 | 38.00 | 38.45 | 37.07 | 37.65 | 00:00:00 | | 2001-11-06 | 261,800 | 37.65 | 37.97 | 37.35 | 37.90 | 00:00:00 | | 2001-11-07 | 636,400 | 37.90 | 37.98 | 37.10 | 37.19 | 00:00:00 | | 2001-11-08 | 884,200 | 37.11 | 37.50 | 36.26 | 36.51 | 00:00:00 | | 2001-11-09 | 424,400 | 36.40 | 36.40 | 34.90 | 36.15 | 00:00:00 | | 2001-11-12 | 257,400 | 36.10 | 36.55 | 35.26 | 35.78 | 00:00:00 | | 2001-11-13 | 347,800 | 35.85 | 36.15 | 35.28 | 35.38 | 00:00:00 | | 2001-11-14 | 191,000 | 35.50 | 36.42 | 35.26 | 36.23 | 00:00:00 | | 2001-11-15 | 385,400 | 36.00 | 36.68 | 34.90 | 35.58 | 00:00:00 | | 2001-11-16 | 620,000 | 35.70 | 36.05 | 35.15 | 35.46 | 00:00:00 | | 2001-11-19 | 857,000 | 35.70 | 35.75 | 34.45 | 34.57 | 00:00:00 | | 2001-11-20 | 1,001,800 | 34.45 | 36.65 | 34.12 | 36.12 | 00:00:00 | | 2001-11-21 | 408,600 | 35.90 | 36.99 | 35.90 | 36.80 | 00:00:00 | | 2001-11-23 | 199,600 | 37.34 | 37.83 | 37.27 | 37.50 | 00:00:00 | | 2001-11-26 | 942,800 | 37.60 | 39.15 | 37.60 | 38.86 | 00:00:00 | | 2001-11-27 | 694,400 | 39.00 | 39.00 | 38.28 | 38.70 | 00:00:00 | | 2001-11-28 | 1,177,800 | 38.39 | 39.50 | 38.22 | 39.00 | 00:00:00 | | 2001-11-29 | 1,068,400 | 38.93 | 39.50 | 38.61 | 39.50 | 00:00:00 | | 2001-11-30 | 857,400 | 39.20 | 39.50 | 38.25 | 38.33 | 00:00:00 | | 2001-12-03 | 427,600 | 38.20 | 39.25 | 38.20 | 39.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
