|
 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 | | 2001-12-03 | 427,600 | 38.20 | 39.25 | 38.20 | 39.25 | 00:00:00 | | 2001-12-04 | 498,600 | 39.10 | 39.74 | 39.10 | 39.63 | 00:00:00 | | 2001-12-05 | 702,400 | 39.75 | 40.84 | 39.66 | 40.18 | 00:00:00 | | 2001-12-06 | 580,200 | 40.17 | 40.29 | 38.80 | 39.04 | 00:00:00 | | 2001-12-07 | 348,800 | 38.66 | 39.00 | 38.66 | 38.94 | 00:00:00 | | 2001-12-10 | 639,600 | 38.94 | 39.21 | 38.40 | 39.10 | 00:00:00 | | 2001-12-11 | 255,200 | 39.10 | 39.20 | 38.70 | 39.08 | 00:00:00 | | 2001-12-12 | 530,800 | 39.09 | 39.35 | 38.95 | 39.06 | 00:00:00 | | 2001-12-13 | 478,400 | 39.27 | 40.03 | 38.80 | 39.48 | 00:00:00 | | 2001-12-14 | 549,000 | 39.59 | 40.00 | 39.25 | 39.90 | 00:00:00 | | 2001-12-17 | 959,000 | 40.00 | 40.00 | 39.60 | 39.99 | 00:00:00 | | 2001-12-18 | 658,200 | 39.94 | 40.00 | 39.46 | 39.80 | 00:00:00 | | 2001-12-19 | 886,800 | 39.81 | 40.25 | 39.70 | 39.94 | 00:00:00 | | 2001-12-20 | 481,600 | 39.99 | 40.15 | 39.53 | 39.90 | 00:00:00 | | 2001-12-21 | 551,400 | 40.25 | 40.40 | 39.75 | 39.81 | 00:00:00 | | 2001-12-24 | 184,800 | 39.75 | 40.60 | 39.62 | 40.42 | 00:00:00 | | 2001-12-26 | 823,400 | 40.05 | 42.05 | 40.05 | 41.42 | 00:00:00 | | 2001-12-27 | 389,800 | 41.69 | 41.70 | 40.28 | 40.50 | 00:00:00 | | 2001-12-28 | 240,400 | 40.45 | 41.25 | 40.43 | 40.77 | 00:00:00 | | 2001-12-31 | 776,600 | 41.00 | 41.06 | 40.35 | 40.93 | 00:00:00 | | 2002-01-02 | 1,077,400 | 40.99 | 41.11 | 39.00 | 39.72 | 00:00:00 | | 2002-01-03 | 634,800 | 39.79 | 40.00 | 38.85 | 39.60 | 00:00:00 | | 2002-01-04 | 646,600 | 39.55 | 39.80 | 38.90 | 39.10 | 00:00:00 | | 2002-01-07 | 434,200 | 39.20 | 39.38 | 38.14 | 38.26 | 00:00:00 | | 2002-01-08 | 282,000 | 38.25 | 39.10 | 38.00 | 38.82 | 00:00:00 | | 2002-01-09 | 318,000 | 38.95 | 39.50 | 38.91 | 39.10 | 00:00:00 | | 2002-01-10 | 269,000 | 39.18 | 40.00 | 39.00 | 39.98 | 00:00:00 | | 2002-01-11 | 274,000 | 40.15 | 40.65 | 39.76 | 40.20 | 00:00:00 | | 2002-01-14 | 276,400 | 40.30 | 40.50 | 39.97 | 39.98 | 00:00:00 | | 2002-01-15 | 772,000 | 39.91 | 40.59 | 39.87 | 40.12 | 00:00:00 | | 2002-01-16 | 498,600 | 40.19 | 40.30 | 39.77 | 40.12 | 00:00:00 | | 2002-01-17 | 371,600 | 39.90 | 40.24 | 39.75 | 40.15 | 00:00:00 | | 2002-01-18 | 290,000 | 40.05 | 40.40 | 39.76 | 39.95 | 00:00:00 | | 2002-01-22 | 755,200 | 40.11 | 41.10 | 39.65 | 39.90 | 00:00:00 | | 2002-01-23 | 488,200 | 39.97 | 40.10 | 39.63 | 40.01 | 00:00:00 | | 2002-01-24 | 302,400 | 40.03 | 40.77 | 39.82 | 40.43 | 00:00:00 | | 2002-01-25 | 249,000 | 40.43 | 41.19 | 40.17 | 40.94 | 00:00:00 | | 2002-01-28 | 440,800 | 41.13 | 41.14 | 40.26 | 40.54 | 00:00:00 | | 2002-01-29 | 427,600 | 40.72 | 40.95 | 39.55 | 40.00 | 00:00:00 | | 2002-01-30 | 440,000 | 40.06 | 40.99 | 39.50 | 39.99 | 00:00:00 | | 2002-01-31 | 761,200 | 40.01 | 41.00 | 39.78 | 40.19 | 00:00:00 | | 2002-02-01 | 7,052 | 20.10 | 20.22 | 19.84 | 19.96 | 00:00:00 | | 2002-02-04 | 390,800 | 39.95 | 40.04 | 39.50 | 39.79 | 00:00:00 | | 2002-02-05 | 554,400 | 39.71 | 41.15 | 39.68 | 40.87 | 00:00:00 | | 2002-02-06 | 367,800 | 40.88 | 41.25 | 40.51 | 41.21 | 00:00:00 | | 2002-02-07 | 446,600 | 41.25 | 41.35 | 40.71 | 41.00 | 00:00:00 | | 2002-02-08 | 613,800 | 41.00 | 41.35 | 40.75 | 41.00 | 00:00:00 | | 2002-02-11 | 335,400 | 41.15 | 41.15 | 40.74 | 41.00 | 00:00:00 | | 2002-02-12 | 352,600 | 41.00 | 41.04 | 40.75 | 40.75 | 00:00:00 | | 2002-02-13 | 292,800 | 40.75 | 40.94 | 40.70 | 40.90 | 00:00:00 | | 2002-02-14 | 176,800 | 40.94 | 40.95 | 40.68 | 40.75 | 00:00:00 | | 2002-02-15 | 492,000 | 40.83 | 40.88 | 40.04 | 40.37 | 00:00:00 | | 2002-02-19 | 546,400 | 40.64 | 40.65 | 40.01 | 40.41 | 00:00:00 | | 2002-02-20 | 606,600 | 40.17 | 41.25 | 40.17 | 40.77 | 00:00:00 | | 2002-02-21 | 330,800 | 41.06 | 41.59 | 40.00 | 40.29 | 00:00:00 | | 2002-02-22 | 790,000 | 40.44 | 41.50 | 40.00 | 41.31 | 00:00:00 | | 2002-02-25 | 567,800 | 41.18 | 41.37 | 40.11 | 40.17 | 00:00:00 | | 2002-02-26 | 501,400 | 40.40 | 40.91 | 40.11 | 40.27 | 00:00:00 | | 2002-02-27 | 370,800 | 40.40 | 40.75 | 40.27 | 40.49 | 00:00:00 | | 2002-02-28 | 916,000 | 40.45 | 40.70 | 40.39 | 40.57 | 00:00:00 | | 2002-03-01 | 601,200 | 40.55 | 41.10 | 40.39 | 40.55 | 00:00:00 | | 2002-03-04 | 465,800 | 40.55 | 40.86 | 39.99 | 40.00 | 00:00:00 | | 2002-03-05 | 1,319,200 | 40.00 | 40.20 | 38.86 | 39.34 | 00:00:00 | | 2002-03-06 | 687,400 | 39.44 | 40.03 | 39.38 | 39.91 | 00:00:00 | | 2002-03-07 | 635,000 | 39.99 | 40.29 | 39.90 | 40.01 | 00:00:00 | | 2002-03-08 | 219,200 | 40.40 | 40.52 | 40.00 | 40.36 | 00:00:00 | | 2002-03-11 | 550,200 | 41.00 | 41.01 | 39.90 | 39.99 | 00:00:00 | | 2002-03-12 | 441,000 | 39.95 | 40.06 | 39.53 | 39.67 | 00:00:00 | | 2002-03-13 | 291,800 | 39.71 | 40.14 | 39.64 | 39.96 | 00:00:00 | | 2002-03-14 | 321,400 | 40.00 | 40.18 | 39.83 | 40.09 | 00:00:00 | | 2002-03-15 | 605,800 | 40.21 | 40.40 | 39.90 | 40.15 | 00:00:00 | | 2002-03-18 | 518,000 | 40.40 | 40.50 | 39.79 | 40.35 | 00:00:00 | | 2002-03-19 | 305,800 | 40.35 | 40.50 | 39.86 | 40.20 | 00:00:00 | | 2002-03-20 | 354,800 | 40.11 | 40.30 | 39.75 | 40.12 | 00:00:00 | | 2002-03-21 | 444,400 | 40.15 | 40.73 | 39.97 | 40.73 | 00:00:00 | | 2002-03-22 | 352,600 | 40.71 | 41.25 | 40.65 | 40.97 | 00:00:00 | | 2002-03-25 | 415,800 | 41.15 | 41.47 | 40.60 | 40.96 | 00:00:00 | | 2002-03-26 | 482,600 | 41.13 | 42.85 | 40.80 | 42.49 | 00:00:00 | | 2002-03-27 | 1,129,800 | 42.45 | 43.85 | 42.44 | 43.75 | 00:00:00 | | 2002-03-28 | 800,600 | 43.85 | 44.67 | 43.25 | 43.73 | 00:00:00 | | 2002-04-01 | 403,000 | 43.84 | 43.84 | 42.27 | 42.91 | 00:00:00 | | 2002-04-02 | 409,400 | 42.70 | 44.34 | 42.53 | 43.56 | 00:00:00 | | 2002-04-03 | 723,800 | 43.64 | 45.15 | 43.21 | 45.15 | 00:00:00 | | 2002-04-04 | 3,004,000 | 45.00 | 46.35 | 44.25 | 45.92 | 00:00:00 | | 2002-04-05 | 1,605,800 | 46.38 | 46.38 | 45.60 | 46.03 | 00:00:00 | | 2002-04-08 | 602,400 | 46.05 | 46.80 | 45.75 | 46.66 | 00:00:00 | | 2002-04-09 | 261,700 | 46.61 | 47.48 | 46.25 | 46.82 | 00:00:00 | | 2002-04-10 | 472,400 | 46.84 | 47.44 | 46.48 | 47.12 | 00:00:00 | | 2002-04-11 | 635,000 | 46.75 | 47.46 | 45.85 | 46.31 | 00:00:00 | | 2002-04-12 | 405,800 | 46.35 | 47.00 | 45.96 | 46.18 | 00:00:00 | | 2002-04-15 | 329,400 | 46.06 | 46.98 | 46.05 | 46.23 | 00:00:00 | | 2002-04-16 | 282,400 | 46.23 | 46.42 | 46.03 | 46.26 | 00:00:00 | | 2002-04-17 | 278,000 | 46.20 | 47.00 | 45.53 | 45.95 | 00:00:00 | | 2002-04-18 | 456,400 | 46.10 | 46.51 | 45.10 | 46.39 | 00:00:00 | | 2002-04-19 | 258,200 | 46.14 | 46.36 | 45.71 | 46.17 | 00:00:00 | | 2002-04-22 | 322,000 | 45.75 | 46.23 | 45.65 | 45.94 | 00:00:00 | | 2002-04-23 | 607,000 | 45.98 | 46.00 | 44.93 | 45.47 | 00:00:00 | | 2002-04-24 | 540,400 | 45.62 | 46.24 | 45.46 | 45.96 | 00:00:00 | | 2002-04-25 | 553,600 | 45.85 | 45.97 | 45.00 | 45.63 | 00:00:00 | | 2002-04-26 | 449,000 | 45.40 | 45.50 | 44.55 | 44.67 | 00:00:00 | | 2002-04-29 | 534,000 | 44.80 | 45.25 | 44.25 | 45.14 | 00:00:00 | | 2002-04-30 | 519,400 | 44.95 | 46.25 | 44.89 | 46.10 | 00:00:00 | | 2002-05-01 | 213,800 | 46.05 | 46.25 | 45.70 | 46.00 | 00:00:00 | | 2002-05-02 | 804,600 | 46.10 | 46.85 | 45.91 | 46.70 | 00:00:00 | | 2002-05-03 | 589,000 | 46.79 | 47.01 | 46.17 | 46.93 | 00:00:00 | | 2002-05-06 | 233,000 | 46.99 | 47.10 | 46.41 | 46.80 | 00:00:00 | | 2002-05-07 | 650,800 | 46.93 | 47.13 | 46.05 | 46.35 | 00:00:00 | | 2002-05-08 | 533,800 | 47.19 | 47.20 | 45.69 | 46.34 | 00:00:00 | | 2002-05-09 | 266,000 | 45.89 | 46.18 | 45.39 | 45.47 | 00:00:00 | | 2002-05-10 | 491,200 | 45.52 | 46.22 | 44.59 | 44.98 | 00:00:00 | | 2002-05-13 | 477,600 | 45.05 | 45.22 | 44.29 | 45.10 | 00:00:00 | | 2002-05-14 | 703,800 | 44.95 | 46.25 | 44.86 | 46.00 | 00:00:00 | | 2002-05-15 | 238,400 | 46.19 | 46.44 | 45.15 | 46.06 | 00:00:00 | | 2002-05-16 | 458,600 | 45.79 | 46.50 | 45.32 | 45.95 | 00:00:00 | | 2002-05-17 | 330,600 | 45.70 | 46.66 | 45.70 | 46.41 | 00:00:00 | | 2002-05-20 | 208,000 | 46.50 | 46.60 | 45.45 | 45.48 | 00:00:00 | | 2002-05-21 | 212,800 | 46.00 | 46.00 | 45.24 | 45.70 | 00:00:00 | | 2002-05-22 | 431,600 | 45.30 | 46.00 | 45.17 | 45.50 | 00:00:00 | | 2002-05-23 | 879,800 | 45.75 | 47.37 | 45.61 | 47.35 | 00:00:00 | | 2002-05-24 | 1,204,000 | 47.46 | 49.39 | 47.46 | 49.12 | 00:00:00 | | 2002-05-28 | 753,400 | 49.10 | 49.57 | 48.50 | 48.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
