|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 450,800 | 51.40 | 51.73 | 50.60 | 51.16 | 00:00:00 | 2002-11-15 | 610,200 | 51.24 | 52.00 | 50.92 | 51.82 | 00:00:00 | 2002-11-18 | 469,200 | 51.80 | 52.17 | 51.18 | 51.20 | 00:00:00 | 2002-11-19 | 781,400 | 51.19 | 51.19 | 50.27 | 50.50 | 00:00:00 | 2002-11-20 | 1,179,000 | 50.60 | 51.45 | 50.50 | 50.70 | 00:00:00 | 2002-11-21 | 17,013,800 | 45.54 | 46.00 | 40.20 | 41.00 | 00:00:00 | 2002-11-22 | 2,965,000 | 42.01 | 42.48 | 41.51 | 41.97 | 00:00:00 | 2002-11-25 | 3,471,400 | 42.25 | 42.50 | 38.10 | 39.69 | 00:00:00 | 2002-11-26 | 2,095,000 | 39.75 | 40.25 | 39.36 | 39.43 | 00:00:00 | 2002-11-27 | 2,503,800 | 39.88 | 40.40 | 39.02 | 39.97 | 00:00:00 | 2002-11-29 | 1,226,000 | 42.05 | 43.17 | 41.51 | 42.00 | 00:00:00 | 2002-12-02 | 1,646,600 | 42.71 | 42.91 | 40.15 | 40.50 | 00:00:00 | 2002-12-03 | 1,269,600 | 40.31 | 40.95 | 39.89 | 40.00 | 00:00:00 | 2002-12-04 | 1,580,000 | 39.85 | 40.60 | 39.75 | 40.19 | 00:00:00 | 2002-12-05 | 1,162,200 | 39.43 | 41.26 | 39.04 | 40.69 | 00:00:00 | 2002-12-06 | 903,800 | 40.90 | 41.78 | 40.45 | 41.05 | 00:00:00 | 2002-12-09 | 1,453,000 | 40.88 | 42.45 | 40.88 | 41.59 | 00:00:00 | 2002-12-10 | 2,464,000 | 43.01 | 43.40 | 42.00 | 42.45 | 00:00:00 | 2002-12-11 | 2,536,800 | 42.49 | 43.50 | 42.49 | 42.97 | 00:00:00 | 2002-12-12 | 2,468,400 | 43.10 | 43.30 | 41.83 | 41.91 | 00:00:00 | 2002-12-13 | 16,547,000 | 41.90 | 42.45 | 41.76 | 42.20 | 00:00:00 | 2002-12-16 | 2,388,800 | 42.20 | 42.50 | 41.95 | 42.30 | 00:00:00 | 2002-12-17 | 1,344,400 | 42.29 | 43.00 | 42.00 | 42.53 | 00:00:00 | 2002-12-18 | 1,075,200 | 43.40 | 43.50 | 42.32 | 42.83 | 00:00:00 | 2002-12-19 | 1,442,600 | 42.77 | 43.85 | 42.51 | 43.43 | 00:00:00 | 2002-12-20 | 2,227,800 | 43.72 | 44.16 | 43.10 | 44.09 | 00:00:00 | 2002-12-23 | 895,400 | 44.20 | 44.88 | 44.10 | 44.87 | 00:00:00 | 2002-12-24 | 333,600 | 44.62 | 45.17 | 44.40 | 44.73 | 00:00:00 | 2002-12-26 | 549,800 | 44.74 | 45.30 | 44.55 | 44.60 | 00:00:00 | 2002-12-27 | 659,800 | 44.73 | 44.75 | 43.42 | 43.61 | 00:00:00 | 2002-12-30 | 968,800 | 43.81 | 43.83 | 42.74 | 43.25 | 00:00:00 | 2002-12-31 | 598,600 | 43.51 | 44.00 | 43.06 | 43.74 | 00:00:00 | 2003-01-02 | 877,400 | 43.64 | 44.70 | 43.28 | 44.11 | 00:00:00 | 2003-01-03 | 636,600 | 44.03 | 44.28 | 43.53 | 43.77 | 00:00:00 | 2003-01-06 | 907,800 | 43.79 | 44.62 | 43.73 | 44.16 | 00:00:00 | 2003-01-07 | 1,225,000 | 44.08 | 44.20 | 42.88 | 43.20 | 00:00:00 | 2003-01-08 | 897,400 | 42.90 | 43.37 | 42.04 | 42.24 | 00:00:00 | 2003-01-09 | 1,137,400 | 42.47 | 43.28 | 42.24 | 42.64 | 00:00:00 | 2003-01-10 | 1,169,400 | 42.37 | 43.50 | 42.11 | 42.80 | 00:00:00 | 2003-01-13 | 1,000,000 | 43.00 | 43.58 | 42.79 | 43.44 | 00:00:00 | 2003-01-14 | 1,159,600 | 43.25 | 44.40 | 43.06 | 44.31 | 00:00:00 | 2003-01-15 | 1,070,400 | 44.26 | 44.50 | 43.80 | 43.87 | 00:00:00 | 2003-01-16 | 648,400 | 43.86 | 44.43 | 43.00 | 43.54 | 00:00:00 | 2003-01-17 | 645,000 | 43.63 | 43.73 | 42.75 | 43.17 | 00:00:00 | 2003-01-21 | 571,600 | 43.15 | 43.54 | 42.65 | 42.83 | 00:00:00 | 2003-01-22 | 873,000 | 42.75 | 42.88 | 42.06 | 42.30 | 00:00:00 | 2003-01-23 | 827,200 | 42.62 | 43.14 | 41.89 | 42.88 | 00:00:00 | 2003-01-24 | 791,800 | 42.87 | 42.88 | 41.51 | 42.25 | 00:00:00 | 2003-01-27 | 618,600 | 42.01 | 42.60 | 41.91 | 42.09 | 00:00:00 | 2003-01-28 | 649,000 | 42.09 | 42.25 | 41.50 | 42.07 | 00:00:00 | 2003-01-29 | 778,200 | 42.04 | 43.13 | 41.08 | 42.94 | 00:00:00 | 2003-01-30 | 595,600 | 42.94 | 43.10 | 41.29 | 41.47 | 00:00:00 | 2003-01-31 | 1,315,000 | 41.44 | 41.62 | 40.05 | 41.18 | 00:00:00 | 2003-02-03 | 695,200 | 41.60 | 41.76 | 41.11 | 41.70 | 00:00:00 | 2003-02-04 | 695,600 | 41.47 | 41.47 | 40.06 | 40.90 | 00:00:00 | 2003-02-05 | 1,067,600 | 41.06 | 41.53 | 39.61 | 39.68 | 00:00:00 | 2003-02-06 | 940,400 | 39.25 | 40.71 | 39.25 | 40.44 | 00:00:00 | 2003-02-07 | 625,000 | 40.55 | 40.80 | 39.59 | 39.64 | 00:00:00 | 2003-02-10 | 440,400 | 39.69 | 40.45 | 39.40 | 40.08 | 00:00:00 | 2003-02-11 | 726,200 | 40.07 | 40.97 | 40.00 | 40.30 | 00:00:00 | 2003-02-12 | 863,600 | 40.24 | 40.48 | 39.10 | 39.20 | 00:00:00 | 2003-02-13 | 1,406,400 | 39.45 | 39.45 | 37.69 | 38.36 | 00:00:00 | 2003-02-14 | 1,446,600 | 38.36 | 39.10 | 38.05 | 38.48 | 00:00:00 | 2003-02-18 | 2,179,200 | 38.64 | 39.93 | 38.61 | 39.83 | 00:00:00 | 2003-02-19 | 762,800 | 39.95 | 40.39 | 39.66 | 39.94 | 00:00:00 | 2003-02-20 | 1,773,200 | 40.71 | 42.33 | 40.62 | 42.11 | 00:00:00 | 2003-02-21 | 1,318,800 | 42.10 | 43.50 | 41.91 | 43.49 | 00:00:00 | 2003-02-24 | 845,200 | 43.50 | 43.50 | 42.35 | 42.38 | 00:00:00 | 2003-02-25 | 874,800 | 42.36 | 43.48 | 41.68 | 43.37 | 00:00:00 | 2003-02-26 | 712,200 | 43.20 | 43.34 | 42.25 | 42.33 | 00:00:00 | 2003-02-27 | 707,400 | 42.39 | 43.75 | 42.35 | 43.53 | 00:00:00 | 2003-02-28 | 806,400 | 43.57 | 44.48 | 43.50 | 44.01 | 00:00:00 | 2003-03-03 | 809,000 | 43.98 | 44.67 | 43.43 | 43.74 | 00:00:00 | 2003-03-04 | 806,600 | 43.86 | 44.63 | 43.35 | 43.64 | 00:00:00 | 2003-03-05 | 1,897,800 | 44.00 | 45.53 | 43.38 | 45.22 | 00:00:00 | 2003-03-06 | 2,396,200 | 45.14 | 45.35 | 44.06 | 44.71 | 00:00:00 | 2003-03-07 | 2,581,200 | 44.53 | 45.54 | 44.24 | 45.00 | 00:00:00 | 2003-03-10 | 941,200 | 44.85 | 45.10 | 43.25 | 43.35 | 00:00:00 | 2003-03-11 | 697,600 | 43.15 | 44.25 | 43.05 | 43.62 | 00:00:00 | 2003-03-12 | 590,000 | 43.45 | 43.88 | 42.76 | 43.48 | 00:00:00 | 2003-03-13 | 823,000 | 43.64 | 45.04 | 43.46 | 44.99 | 00:00:00 | 2003-03-14 | 685,200 | 44.94 | 45.54 | 44.23 | 44.48 | 00:00:00 | 2003-03-17 | 1,056,400 | 44.55 | 45.52 | 44.43 | 45.45 | 00:00:00 | 2003-03-18 | 860,800 | 45.50 | 45.51 | 44.27 | 44.88 | 00:00:00 | 2003-03-19 | 1,400,800 | 45.01 | 45.73 | 44.27 | 45.42 | 00:00:00 | 2003-03-20 | 864,800 | 45.15 | 45.20 | 44.06 | 44.60 | 00:00:00 | 2003-03-21 | 899,800 | 45.19 | 45.95 | 44.91 | 45.80 | 00:00:00 | 2003-03-24 | 1,038,800 | 44.92 | 45.24 | 44.03 | 44.07 | 00:00:00 | 2003-03-25 | 1,335,800 | 44.36 | 46.49 | 44.20 | 46.30 | 00:00:00 | 2003-03-26 | 1,478,800 | 46.44 | 47.24 | 45.72 | 46.32 | 00:00:00 | 2003-03-27 | 465,600 | 46.36 | 46.68 | 45.53 | 46.20 | 00:00:00 | 2003-03-28 | 428,600 | 46.10 | 46.78 | 45.69 | 46.49 | 00:00:00 | 2003-03-31 | 1,017,400 | 46.14 | 46.51 | 45.45 | 45.93 | 00:00:00 | 2003-04-01 | 1,039,800 | 45.79 | 46.29 | 45.00 | 45.60 | 00:00:00 | 2003-04-02 | 840,800 | 46.10 | 46.40 | 45.80 | 45.99 | 00:00:00 | 2003-04-03 | 4,212,800 | 46.03 | 46.12 | 41.66 | 43.20 | 00:00:00 | 2003-04-04 | 2,939,200 | 43.40 | 43.70 | 41.08 | 41.66 | 00:00:00 | 2003-04-07 | 1,319,600 | 42.92 | 43.78 | 42.31 | 42.31 | 00:00:00 | 2003-04-08 | 953,200 | 42.64 | 42.75 | 41.88 | 42.15 | 00:00:00 | 2003-04-09 | 1,131,800 | 41.97 | 42.36 | 41.28 | 41.35 | 00:00:00 | 2003-04-10 | 1,201,600 | 41.40 | 42.18 | 41.25 | 41.86 | 00:00:00 | 2003-04-11 | 1,443,200 | 42.00 | 42.50 | 40.38 | 40.51 | 00:00:00 | 2003-04-14 | 7,116,800 | 40.49 | 40.49 | 37.60 | 38.01 | 00:00:00 | 2003-04-15 | 2,334,000 | 38.19 | 38.99 | 38.02 | 38.28 | 00:00:00 | 2003-04-16 | 1,629,400 | 38.69 | 38.80 | 37.80 | 37.92 | 00:00:00 | 2003-04-17 | 6,374,400 | 38.19 | 38.35 | 35.41 | 35.62 | 00:00:00 | 2003-04-21 | 4,496,000 | 36.35 | 37.35 | 36.06 | 36.95 | 00:00:00 | 2003-04-22 | 2,939,800 | 37.22 | 39.06 | 36.88 | 38.87 | 00:00:00 | 2003-04-23 | 1,486,800 | 39.10 | 39.45 | 38.34 | 39.35 | 00:00:00 | 2003-04-24 | 1,297,600 | 39.08 | 39.26 | 37.75 | 38.89 | 00:00:00 | 2003-04-25 | 945,800 | 38.89 | 39.10 | 38.39 | 38.64 | 00:00:00 | 2003-04-28 | 1,384,200 | 38.95 | 40.04 | 38.76 | 39.93 | 00:00:00 | 2003-04-29 | 1,464,200 | 40.10 | 40.82 | 39.47 | 40.53 | 00:00:00 | 2003-04-30 | 1,342,800 | 40.60 | 40.86 | 39.78 | 40.16 | 00:00:00 | 2003-05-01 | 1,962,800 | 40.16 | 40.16 | 38.92 | 39.07 | 00:00:00 | 2003-05-02 | 895,800 | 39.19 | 40.10 | 38.77 | 40.01 | 00:00:00 | 2003-05-05 | 599,000 | 40.11 | 40.27 | 39.22 | 39.78 | 00:00:00 | 2003-05-06 | 2,121,000 | 39.76 | 41.69 | 39.75 | 40.90 | 00:00:00 | 2003-05-07 | 1,177,200 | 40.70 | 41.03 | 40.01 | 40.65 | 00:00:00 | 2003-05-08 | 952,600 | 40.49 | 40.49 | 39.26 | 39.54 | 00:00:00 | 2003-05-09 | 671,200 | 39.74 | 40.00 | 39.05 | 39.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|