|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 753,400 | 49.10 | 49.57 | 48.50 | 48.90 | 00:00:00 | | 2002-05-29 | 483,400 | 48.70 | 49.35 | 47.81 | 49.35 | 00:00:00 | | 2002-05-30 | 604,200 | 49.29 | 50.70 | 48.88 | 50.60 | 00:00:00 | | 2002-05-31 | 769,800 | 50.50 | 51.18 | 50.25 | 50.41 | 00:00:00 | | 2002-06-03 | 1,007,000 | 50.64 | 50.98 | 50.35 | 50.59 | 00:00:00 | | 2002-06-04 | 1,148,600 | 50.40 | 50.41 | 48.76 | 49.15 | 00:00:00 | | 2002-06-05 | 659,000 | 48.90 | 50.40 | 48.81 | 50.39 | 00:00:00 | | 2002-06-06 | 575,800 | 50.35 | 50.50 | 48.89 | 49.25 | 00:00:00 | | 2002-06-07 | 511,000 | 49.21 | 50.21 | 48.41 | 50.21 | 00:00:00 | | 2002-06-10 | 1,016,800 | 50.46 | 52.64 | 50.20 | 52.41 | 00:00:00 | | 2002-06-11 | 919,600 | 52.55 | 53.05 | 51.02 | 51.33 | 00:00:00 | | 2002-06-12 | 1,656,800 | 50.60 | 50.80 | 47.57 | 49.19 | 00:00:00 | | 2002-06-13 | 838,200 | 48.70 | 50.50 | 48.55 | 50.15 | 00:00:00 | | 2002-06-14 | 734,000 | 50.05 | 51.50 | 48.30 | 51.18 | 00:00:00 | | 2002-06-17 | 509,200 | 51.12 | 52.60 | 51.12 | 51.76 | 00:00:00 | | 2002-06-18 | 716,800 | 52.00 | 53.47 | 51.85 | 53.02 | 00:00:00 | | 2002-06-19 | 665,000 | 53.30 | 53.39 | 52.50 | 52.90 | 00:00:00 | | 2002-06-20 | 428,800 | 52.98 | 53.30 | 52.25 | 52.51 | 00:00:00 | | 2002-06-21 | 1,169,200 | 52.85 | 53.05 | 50.29 | 50.59 | 00:00:00 | | 2002-06-24 | 702,200 | 50.40 | 51.00 | 48.26 | 49.73 | 00:00:00 | | 2002-06-25 | 472,600 | 49.90 | 50.35 | 48.31 | 48.55 | 00:00:00 | | 2002-06-26 | 969,800 | 48.60 | 49.69 | 47.75 | 49.45 | 00:00:00 | | 2002-06-27 | 894,600 | 50.68 | 50.76 | 49.82 | 50.24 | 00:00:00 | | 2002-06-28 | 917,800 | 50.35 | 50.99 | 50.13 | 50.33 | 00:00:00 | | 2002-07-01 | 679,200 | 50.69 | 50.70 | 48.74 | 49.28 | 00:00:00 | | 2002-07-02 | 1,295,200 | 49.34 | 49.66 | 46.02 | 46.68 | 00:00:00 | | 2002-07-03 | 865,000 | 46.44 | 47.03 | 44.79 | 46.80 | 00:00:00 | | 2002-07-05 | 190,000 | 46.80 | 48.58 | 46.75 | 48.56 | 00:00:00 | | 2002-07-08 | 374,800 | 48.39 | 48.85 | 47.84 | 47.85 | 00:00:00 | | 2002-07-09 | 529,200 | 48.20 | 48.30 | 46.31 | 46.33 | 00:00:00 | | 2002-07-10 | 1,373,400 | 46.34 | 47.00 | 43.51 | 44.60 | 00:00:00 | | 2002-07-11 | 1,359,000 | 44.89 | 44.89 | 41.60 | 44.19 | 00:00:00 | | 2002-07-12 | 1,105,600 | 44.15 | 44.98 | 43.13 | 44.92 | 00:00:00 | | 2002-07-15 | 563,800 | 44.81 | 45.05 | 43.75 | 44.68 | 00:00:00 | | 2002-07-16 | 313,400 | 44.69 | 45.73 | 43.83 | 44.42 | 00:00:00 | | 2002-07-17 | 439,000 | 44.50 | 46.15 | 44.49 | 45.86 | 00:00:00 | | 2002-07-18 | 763,200 | 45.41 | 46.46 | 45.15 | 45.42 | 00:00:00 | | 2002-07-19 | 860,200 | 45.21 | 45.24 | 43.90 | 44.59 | 00:00:00 | | 2002-07-22 | 786,200 | 44.10 | 44.65 | 42.38 | 42.75 | 00:00:00 | | 2002-07-23 | 1,179,400 | 43.50 | 45.45 | 42.77 | 43.31 | 00:00:00 | | 2002-07-24 | 905,800 | 43.52 | 43.98 | 42.30 | 43.90 | 00:00:00 | | 2002-07-25 | 838,000 | 43.85 | 45.87 | 43.53 | 45.06 | 00:00:00 | | 2002-07-26 | 464,200 | 45.44 | 45.45 | 43.96 | 44.12 | 00:00:00 | | 2002-07-29 | 1,313,400 | 44.91 | 46.24 | 44.82 | 45.30 | 00:00:00 | | 2002-07-30 | 1,079,600 | 45.45 | 45.71 | 44.25 | 45.47 | 00:00:00 | | 2002-07-31 | 458,200 | 44.72 | 46.40 | 44.71 | 46.29 | 00:00:00 | | 2002-08-01 | 411,600 | 46.45 | 46.50 | 45.20 | 45.46 | 00:00:00 | | 2002-08-02 | 378,000 | 45.35 | 46.18 | 44.63 | 45.21 | 00:00:00 | | 2002-08-05 | 527,800 | 45.00 | 45.28 | 44.33 | 44.48 | 00:00:00 | | 2002-08-06 | 542,800 | 44.47 | 45.85 | 44.47 | 45.19 | 00:00:00 | | 2002-08-07 | 748,000 | 45.61 | 46.15 | 45.15 | 46.02 | 00:00:00 | | 2002-08-08 | 895,200 | 46.02 | 48.21 | 46.02 | 47.96 | 00:00:00 | | 2002-08-09 | 722,000 | 48.20 | 49.21 | 47.35 | 48.75 | 00:00:00 | | 2002-08-12 | 531,400 | 48.62 | 50.00 | 48.44 | 49.80 | 00:00:00 | | 2002-08-13 | 642,200 | 50.15 | 50.21 | 48.60 | 48.73 | 00:00:00 | | 2002-08-14 | 656,400 | 48.65 | 50.47 | 48.41 | 50.45 | 00:00:00 | | 2002-08-15 | 792,000 | 50.52 | 52.06 | 50.25 | 51.64 | 00:00:00 | | 2002-08-16 | 417,800 | 51.67 | 51.84 | 50.75 | 51.08 | 00:00:00 | | 2002-08-19 | 970,400 | 51.09 | 51.12 | 50.10 | 50.71 | 00:00:00 | | 2002-08-20 | 656,000 | 50.75 | 50.79 | 49.54 | 50.15 | 00:00:00 | | 2002-08-21 | 933,200 | 50.49 | 51.00 | 50.04 | 50.55 | 00:00:00 | | 2002-08-22 | 1,424,800 | 50.60 | 50.93 | 48.69 | 48.83 | 00:00:00 | | 2002-08-23 | 832,600 | 48.70 | 48.79 | 47.47 | 47.58 | 00:00:00 | | 2002-08-26 | 428,400 | 47.76 | 47.85 | 47.38 | 47.74 | 00:00:00 | | 2002-08-27 | 930,600 | 47.61 | 48.59 | 46.91 | 47.13 | 00:00:00 | | 2002-08-28 | 403,400 | 47.23 | 47.58 | 46.86 | 47.04 | 00:00:00 | | 2002-08-29 | 585,200 | 46.91 | 47.74 | 46.40 | 47.50 | 00:00:00 | | 2002-08-30 | 448,000 | 47.50 | 48.17 | 47.35 | 47.70 | 00:00:00 | | 2002-09-03 | 550,800 | 48.25 | 48.26 | 46.59 | 46.60 | 00:00:00 | | 2002-09-04 | 451,600 | 46.69 | 48.09 | 46.55 | 47.98 | 00:00:00 | | 2002-09-05 | 545,400 | 47.60 | 47.72 | 47.00 | 47.50 | 00:00:00 | | 2002-09-06 | 640,800 | 47.24 | 48.13 | 47.21 | 47.72 | 00:00:00 | | 2002-09-09 | 388,200 | 47.52 | 48.50 | 47.27 | 47.98 | 00:00:00 | | 2002-09-10 | 555,600 | 48.35 | 49.21 | 47.75 | 49.08 | 00:00:00 | | 2002-09-11 | 431,600 | 49.20 | 50.00 | 49.15 | 49.61 | 00:00:00 | | 2002-09-12 | 636,200 | 49.82 | 49.82 | 49.25 | 49.40 | 00:00:00 | | 2002-09-13 | 459,800 | 49.40 | 50.24 | 49.10 | 50.15 | 00:00:00 | | 2002-09-16 | 534,800 | 50.25 | 50.25 | 49.80 | 50.20 | 00:00:00 | | 2002-09-17 | 1,432,800 | 50.35 | 51.27 | 49.92 | 50.50 | 00:00:00 | | 2002-09-18 | 2,316,800 | 50.50 | 53.10 | 50.01 | 52.63 | 00:00:00 | | 2002-09-19 | 1,282,200 | 52.39 | 52.81 | 51.62 | 51.65 | 00:00:00 | | 2002-09-20 | 1,254,000 | 52.10 | 52.10 | 51.27 | 51.77 | 00:00:00 | | 2002-09-23 | 901,400 | 51.26 | 52.74 | 51.10 | 52.19 | 00:00:00 | | 2002-09-24 | 1,133,000 | 51.84 | 51.85 | 50.50 | 50.63 | 00:00:00 | | 2002-09-25 | 1,594,400 | 50.97 | 52.55 | 50.60 | 52.28 | 00:00:00 | | 2002-09-26 | 578,600 | 52.21 | 52.97 | 51.66 | 52.18 | 00:00:00 | | 2002-09-27 | 1,094,000 | 52.05 | 52.11 | 50.48 | 51.27 | 00:00:00 | | 2002-09-30 | 571,000 | 51.40 | 51.77 | 49.84 | 51.18 | 00:00:00 | | 2002-10-01 | 835,200 | 50.60 | 51.30 | 50.10 | 51.17 | 00:00:00 | | 2002-10-02 | 643,400 | 50.49 | 52.00 | 50.40 | 50.78 | 00:00:00 | | 2002-10-03 | 415,400 | 50.96 | 52.40 | 50.58 | 51.50 | 00:00:00 | | 2002-10-04 | 506,000 | 51.63 | 51.66 | 49.46 | 50.49 | 00:00:00 | | 2002-10-07 | 500,200 | 50.30 | 50.80 | 48.80 | 48.97 | 00:00:00 | | 2002-10-08 | 815,600 | 49.05 | 49.89 | 48.34 | 49.65 | 00:00:00 | | 2002-10-09 | 1,357,000 | 49.38 | 50.99 | 49.19 | 50.76 | 00:00:00 | | 2002-10-10 | 944,800 | 50.89 | 52.62 | 50.85 | 51.85 | 00:00:00 | | 2002-10-11 | 1,092,200 | 52.96 | 53.30 | 51.83 | 52.12 | 00:00:00 | | 2002-10-14 | 1,100,400 | 52.50 | 54.36 | 51.75 | 54.05 | 00:00:00 | | 2002-10-15 | 1,047,800 | 54.81 | 55.11 | 52.69 | 53.09 | 00:00:00 | | 2002-10-16 | 979,600 | 53.01 | 54.75 | 52.23 | 54.09 | 00:00:00 | | 2002-10-17 | 721,600 | 54.27 | 54.99 | 53.79 | 53.90 | 00:00:00 | | 2002-10-18 | 476,600 | 53.99 | 54.25 | 53.00 | 53.44 | 00:00:00 | | 2002-10-21 | 768,600 | 53.76 | 53.86 | 52.54 | 52.97 | 00:00:00 | | 2002-10-22 | 495,000 | 52.85 | 53.25 | 52.01 | 52.76 | 00:00:00 | | 2002-10-23 | 969,800 | 53.05 | 54.39 | 52.90 | 54.39 | 00:00:00 | | 2002-10-24 | 867,600 | 54.70 | 54.70 | 53.70 | 54.11 | 00:00:00 | | 2002-10-25 | 654,200 | 54.16 | 55.00 | 54.00 | 54.21 | 00:00:00 | | 2002-10-28 | 669,600 | 54.60 | 54.60 | 52.69 | 52.70 | 00:00:00 | | 2002-10-29 | 387,800 | 52.65 | 52.72 | 51.95 | 52.24 | 00:00:00 | | 2002-10-30 | 570,200 | 52.71 | 53.25 | 51.55 | 52.01 | 00:00:00 | | 2002-10-31 | 748,600 | 51.90 | 52.72 | 51.25 | 51.51 | 00:00:00 | | 2002-11-01 | 1,338,600 | 51.71 | 52.00 | 51.21 | 51.99 | 00:00:00 | | 2002-11-04 | 713,200 | 52.71 | 53.05 | 51.25 | 51.58 | 00:00:00 | | 2002-11-05 | 1,449,400 | 51.51 | 51.89 | 49.65 | 50.96 | 00:00:00 | | 2002-11-06 | 910,200 | 51.00 | 52.10 | 50.47 | 52.01 | 00:00:00 | | 2002-11-07 | 613,000 | 51.95 | 52.08 | 51.50 | 51.96 | 00:00:00 | | 2002-11-08 | 419,600 | 51.87 | 51.99 | 51.10 | 51.30 | 00:00:00 | | 2002-11-11 | 619,400 | 51.11 | 51.59 | 50.32 | 50.44 | 00:00:00 | | 2002-11-12 | 570,000 | 50.34 | 51.81 | 50.25 | 51.00 | 00:00:00 | | 2002-11-13 | 274,600 | 50.91 | 51.68 | 50.57 | 51.35 | 00:00:00 | | 2002-11-14 | 450,800 | 51.40 | 51.73 | 50.60 | 51.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
