Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.86 (+0.97%) Patterson Compani - [Ticker: PDCO]Chart Patterson Compani  News Patterson Compani  Download Historical Prices for Metastock Patterson Compani and Others  Technical Analysis Patterson Compani  
Last Trade24.57Last Trade Time2018-12-04 - 00:00:00
Variation--0.86 (+0.97%)Open25.54
High25.59Low24.40
Volume2,227,258Average Volume (3m)0
YieldBid / Ask36.07 x 4,200 - 36.08 x 1,500
Former Close25.4352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2002-11-14450,80051.4051.7350.6051.1600:00:00
2002-11-15610,20051.2452.0050.9251.8200:00:00
2002-11-18469,20051.8052.1751.1851.2000:00:00
2002-11-19781,40051.1951.1950.2750.5000:00:00
2002-11-201,179,00050.6051.4550.5050.7000:00:00
2002-11-2117,013,80045.5446.0040.2041.0000:00:00
2002-11-222,965,00042.0142.4841.5141.9700:00:00
2002-11-253,471,40042.2542.5038.1039.6900:00:00
2002-11-262,095,00039.7540.2539.3639.4300:00:00
2002-11-272,503,80039.8840.4039.0239.9700:00:00
2002-11-291,226,00042.0543.1741.5142.0000:00:00
2002-12-021,646,60042.7142.9140.1540.5000:00:00
2002-12-031,269,60040.3140.9539.8940.0000:00:00
2002-12-041,580,00039.8540.6039.7540.1900:00:00
2002-12-051,162,20039.4341.2639.0440.6900:00:00
2002-12-06903,80040.9041.7840.4541.0500:00:00
2002-12-091,453,00040.8842.4540.8841.5900:00:00
2002-12-102,464,00043.0143.4042.0042.4500:00:00
2002-12-112,536,80042.4943.5042.4942.9700:00:00
2002-12-122,468,40043.1043.3041.8341.9100:00:00
2002-12-1316,547,00041.9042.4541.7642.2000:00:00
2002-12-162,388,80042.2042.5041.9542.3000:00:00
2002-12-171,344,40042.2943.0042.0042.5300:00:00
2002-12-181,075,20043.4043.5042.3242.8300:00:00
2002-12-191,442,60042.7743.8542.5143.4300:00:00
2002-12-202,227,80043.7244.1643.1044.0900:00:00
2002-12-23895,40044.2044.8844.1044.8700:00:00
2002-12-24333,60044.6245.1744.4044.7300:00:00
2002-12-26549,80044.7445.3044.5544.6000:00:00
2002-12-27659,80044.7344.7543.4243.6100:00:00
2002-12-30968,80043.8143.8342.7443.2500:00:00
2002-12-31598,60043.5144.0043.0643.7400:00:00
2003-01-02877,40043.6444.7043.2844.1100:00:00
2003-01-03636,60044.0344.2843.5343.7700:00:00
2003-01-06907,80043.7944.6243.7344.1600:00:00
2003-01-071,225,00044.0844.2042.8843.2000:00:00
2003-01-08897,40042.9043.3742.0442.2400:00:00
2003-01-091,137,40042.4743.2842.2442.6400:00:00
2003-01-101,169,40042.3743.5042.1142.8000:00:00
2003-01-131,000,00043.0043.5842.7943.4400:00:00
2003-01-141,159,60043.2544.4043.0644.3100:00:00
2003-01-151,070,40044.2644.5043.8043.8700:00:00
2003-01-16648,40043.8644.4343.0043.5400:00:00
2003-01-17645,00043.6343.7342.7543.1700:00:00
2003-01-21571,60043.1543.5442.6542.8300:00:00
2003-01-22873,00042.7542.8842.0642.3000:00:00
2003-01-23827,20042.6243.1441.8942.8800:00:00
2003-01-24791,80042.8742.8841.5142.2500:00:00
2003-01-27618,60042.0142.6041.9142.0900:00:00
2003-01-28649,00042.0942.2541.5042.0700:00:00
2003-01-29778,20042.0443.1341.0842.9400:00:00
2003-01-30595,60042.9443.1041.2941.4700:00:00
2003-01-311,315,00041.4441.6240.0541.1800:00:00
2003-02-03695,20041.6041.7641.1141.7000:00:00
2003-02-04695,60041.4741.4740.0640.9000:00:00
2003-02-051,067,60041.0641.5339.6139.6800:00:00
2003-02-06940,40039.2540.7139.2540.4400:00:00
2003-02-07625,00040.5540.8039.5939.6400:00:00
2003-02-10440,40039.6940.4539.4040.0800:00:00
2003-02-11726,20040.0740.9740.0040.3000:00:00
2003-02-12863,60040.2440.4839.1039.2000:00:00
2003-02-131,406,40039.4539.4537.6938.3600:00:00
2003-02-141,446,60038.3639.1038.0538.4800:00:00
2003-02-182,179,20038.6439.9338.6139.8300:00:00
2003-02-19762,80039.9540.3939.6639.9400:00:00
2003-02-201,773,20040.7142.3340.6242.1100:00:00
2003-02-211,318,80042.1043.5041.9143.4900:00:00
2003-02-24845,20043.5043.5042.3542.3800:00:00
2003-02-25874,80042.3643.4841.6843.3700:00:00
2003-02-26712,20043.2043.3442.2542.3300:00:00
2003-02-27707,40042.3943.7542.3543.5300:00:00
2003-02-28806,40043.5744.4843.5044.0100:00:00
2003-03-03809,00043.9844.6743.4343.7400:00:00
2003-03-04806,60043.8644.6343.3543.6400:00:00
2003-03-051,897,80044.0045.5343.3845.2200:00:00
2003-03-062,396,20045.1445.3544.0644.7100:00:00
2003-03-072,581,20044.5345.5444.2445.0000:00:00
2003-03-10941,20044.8545.1043.2543.3500:00:00
2003-03-11697,60043.1544.2543.0543.6200:00:00
2003-03-12590,00043.4543.8842.7643.4800:00:00
2003-03-13823,00043.6445.0443.4644.9900:00:00
2003-03-14685,20044.9445.5444.2344.4800:00:00
2003-03-171,056,40044.5545.5244.4345.4500:00:00
2003-03-18860,80045.5045.5144.2744.8800:00:00
2003-03-191,400,80045.0145.7344.2745.4200:00:00
2003-03-20864,80045.1545.2044.0644.6000:00:00
2003-03-21899,80045.1945.9544.9145.8000:00:00
2003-03-241,038,80044.9245.2444.0344.0700:00:00
2003-03-251,335,80044.3646.4944.2046.3000:00:00
2003-03-261,478,80046.4447.2445.7246.3200:00:00
2003-03-27465,60046.3646.6845.5346.2000:00:00
2003-03-28428,60046.1046.7845.6946.4900:00:00
2003-03-311,017,40046.1446.5145.4545.9300:00:00
2003-04-011,039,80045.7946.2945.0045.6000:00:00
2003-04-02840,80046.1046.4045.8045.9900:00:00
2003-04-034,212,80046.0346.1241.6643.2000:00:00
2003-04-042,939,20043.4043.7041.0841.6600:00:00
2003-04-071,319,60042.9243.7842.3142.3100:00:00
2003-04-08953,20042.6442.7541.8842.1500:00:00
2003-04-091,131,80041.9742.3641.2841.3500:00:00
2003-04-101,201,60041.4042.1841.2541.8600:00:00
2003-04-111,443,20042.0042.5040.3840.5100:00:00
2003-04-147,116,80040.4940.4937.6038.0100:00:00
2003-04-152,334,00038.1938.9938.0238.2800:00:00
2003-04-161,629,40038.6938.8037.8037.9200:00:00
2003-04-176,374,40038.1938.3535.4135.6200:00:00
2003-04-214,496,00036.3537.3536.0636.9500:00:00
2003-04-222,939,80037.2239.0636.8838.8700:00:00
2003-04-231,486,80039.1039.4538.3439.3500:00:00
2003-04-241,297,60039.0839.2637.7538.8900:00:00
2003-04-25945,80038.8939.1038.3938.6400:00:00
2003-04-281,384,20038.9540.0438.7639.9300:00:00
2003-04-291,464,20040.1040.8239.4740.5300:00:00
2003-04-301,342,80040.6040.8639.7840.1600:00:00
2003-05-011,962,80040.1640.1638.9239.0700:00:00
2003-05-02895,80039.1940.1038.7740.0100:00:00
2003-05-05599,00040.1140.2739.2239.7800:00:00
2003-05-062,121,00039.7641.6939.7540.9000:00:00
2003-05-071,177,20040.7041.0340.0140.6500:00:00
2003-05-08952,60040.4940.4939.2639.5400:00:00
2003-05-09671,20039.7440.0039.0539.7300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources