|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 671,200 | 39.74 | 40.00 | 39.05 | 39.73 | 00:00:00 | | 2003-05-12 | 1,029,800 | 39.84 | 39.90 | 39.22 | 39.75 | 00:00:00 | | 2003-05-13 | 611,400 | 39.62 | 39.87 | 39.30 | 39.58 | 00:00:00 | | 2003-05-14 | 950,200 | 39.87 | 39.87 | 39.04 | 39.63 | 00:00:00 | | 2003-05-15 | 1,060,000 | 39.69 | 40.59 | 39.66 | 40.48 | 00:00:00 | | 2003-05-16 | 1,181,200 | 40.52 | 41.37 | 40.11 | 41.04 | 00:00:00 | | 2003-05-19 | 1,717,600 | 41.19 | 41.47 | 40.02 | 40.14 | 00:00:00 | | 2003-05-20 | 1,266,800 | 40.40 | 41.34 | 40.20 | 41.18 | 00:00:00 | | 2003-05-21 | 1,799,400 | 41.20 | 41.95 | 41.00 | 41.45 | 00:00:00 | | 2003-05-22 | 3,974,400 | 43.53 | 44.50 | 42.95 | 44.26 | 00:00:00 | | 2003-05-23 | 1,601,600 | 44.25 | 44.35 | 43.22 | 43.44 | 00:00:00 | | 2003-05-27 | 915,600 | 43.49 | 44.32 | 43.11 | 43.92 | 00:00:00 | | 2003-05-28 | 780,200 | 44.25 | 44.29 | 43.17 | 43.40 | 00:00:00 | | 2003-05-29 | 659,400 | 43.48 | 44.04 | 43.17 | 43.20 | 00:00:00 | | 2003-05-30 | 616,800 | 43.40 | 44.00 | 42.84 | 43.95 | 00:00:00 | | 2003-06-02 | 758,800 | 43.55 | 44.47 | 42.90 | 43.53 | 00:00:00 | | 2003-06-03 | 694,000 | 43.27 | 43.54 | 42.56 | 43.10 | 00:00:00 | | 2003-06-04 | 935,400 | 43.00 | 43.74 | 42.69 | 43.59 | 00:00:00 | | 2003-06-05 | 577,000 | 43.70 | 43.92 | 43.05 | 43.86 | 00:00:00 | | 2003-06-06 | 1,307,200 | 44.03 | 44.54 | 43.44 | 43.61 | 00:00:00 | | 2003-06-09 | 605,400 | 43.64 | 44.05 | 43.13 | 43.25 | 00:00:00 | | 2003-06-10 | 1,323,800 | 43.40 | 43.72 | 42.40 | 42.66 | 00:00:00 | | 2003-06-11 | 582,600 | 42.70 | 44.20 | 42.67 | 44.03 | 00:00:00 | | 2003-06-12 | 532,800 | 43.85 | 44.15 | 43.25 | 43.89 | 00:00:00 | | 2003-06-13 | 529,600 | 43.80 | 44.00 | 42.99 | 43.11 | 00:00:00 | | 2003-06-16 | 867,800 | 43.30 | 45.20 | 43.13 | 45.06 | 00:00:00 | | 2003-06-17 | 1,028,800 | 44.94 | 45.45 | 43.79 | 45.11 | 00:00:00 | | 2003-06-18 | 1,297,200 | 44.90 | 45.94 | 44.77 | 45.82 | 00:00:00 | | 2003-06-19 | 890,600 | 45.65 | 46.24 | 44.86 | 44.94 | 00:00:00 | | 2003-06-20 | 897,600 | 45.06 | 45.50 | 44.84 | 45.35 | 00:00:00 | | 2003-06-23 | 801,600 | 45.21 | 45.50 | 44.90 | 45.12 | 00:00:00 | | 2003-06-24 | 1,537,800 | 45.05 | 45.50 | 44.97 | 45.00 | 00:00:00 | | 2003-06-25 | 690,400 | 45.25 | 45.79 | 44.49 | 44.99 | 00:00:00 | | 2003-06-26 | 759,400 | 44.90 | 45.69 | 44.88 | 45.50 | 00:00:00 | | 2003-06-27 | 622,600 | 45.45 | 45.74 | 44.84 | 45.26 | 00:00:00 | | 2003-06-30 | 1,710,800 | 45.05 | 45.63 | 44.95 | 45.40 | 00:00:00 | | 2003-07-01 | 972,000 | 45.25 | 45.63 | 44.52 | 45.43 | 00:00:00 | | 2003-07-02 | 716,800 | 45.30 | 45.60 | 45.22 | 45.50 | 00:00:00 | | 2003-07-03 | 311,400 | 45.50 | 45.60 | 44.83 | 44.87 | 00:00:00 | | 2003-07-07 | 556,400 | 45.00 | 45.57 | 44.83 | 45.40 | 00:00:00 | | 2003-07-08 | 1,211,200 | 45.49 | 46.09 | 45.02 | 45.80 | 00:00:00 | | 2003-07-09 | 441,000 | 45.76 | 46.12 | 45.27 | 45.65 | 00:00:00 | | 2003-07-10 | 463,200 | 45.91 | 46.16 | 44.90 | 45.30 | 00:00:00 | | 2003-07-11 | 1,016,800 | 45.92 | 46.95 | 45.70 | 46.81 | 00:00:00 | | 2003-07-14 | 2,087,400 | 46.90 | 50.14 | 46.80 | 49.43 | 00:00:00 | | 2003-07-15 | 1,743,800 | 49.51 | 49.86 | 48.81 | 49.27 | 00:00:00 | | 2003-07-16 | 650,400 | 49.35 | 49.50 | 48.39 | 49.16 | 00:00:00 | | 2003-07-17 | 692,000 | 48.88 | 49.30 | 48.60 | 48.87 | 00:00:00 | | 2003-07-18 | 771,000 | 48.99 | 49.09 | 48.47 | 48.52 | 00:00:00 | | 2003-07-21 | 747,200 | 48.40 | 49.22 | 47.50 | 49.01 | 00:00:00 | | 2003-07-22 | 680,800 | 49.10 | 50.00 | 48.95 | 49.93 | 00:00:00 | | 2003-07-23 | 952,000 | 49.96 | 49.96 | 49.00 | 49.59 | 00:00:00 | | 2003-07-24 | 712,200 | 49.75 | 50.17 | 49.48 | 49.50 | 00:00:00 | | 2003-07-25 | 842,800 | 49.05 | 51.17 | 49.05 | 50.92 | 00:00:00 | | 2003-07-28 | 955,600 | 51.20 | 51.55 | 50.63 | 51.00 | 00:00:00 | | 2003-07-29 | 1,122,400 | 50.89 | 52.85 | 50.88 | 52.47 | 00:00:00 | | 2003-07-30 | 1,147,800 | 52.60 | 53.80 | 52.47 | 53.71 | 00:00:00 | | 2003-07-31 | 982,600 | 53.83 | 54.64 | 53.07 | 53.50 | 00:00:00 | | 2003-08-01 | 1,364,800 | 53.74 | 53.84 | 52.95 | 53.25 | 00:00:00 | | 2003-08-04 | 1,620,000 | 53.41 | 53.66 | 52.02 | 52.50 | 00:00:00 | | 2003-08-05 | 1,176,600 | 52.54 | 52.60 | 50.65 | 50.97 | 00:00:00 | | 2003-08-06 | 952,600 | 50.26 | 51.54 | 50.05 | 50.48 | 00:00:00 | | 2003-08-07 | 683,000 | 50.30 | 50.53 | 49.71 | 50.35 | 00:00:00 | | 2003-08-08 | 984,000 | 50.30 | 50.35 | 49.56 | 49.96 | 00:00:00 | | 2003-08-11 | 730,600 | 49.51 | 50.03 | 49.35 | 49.78 | 00:00:00 | | 2003-08-12 | 734,800 | 49.64 | 50.05 | 49.39 | 50.00 | 00:00:00 | | 2003-08-13 | 811,200 | 50.14 | 50.60 | 49.75 | 50.38 | 00:00:00 | | 2003-08-14 | 398,200 | 50.28 | 50.98 | 49.96 | 50.85 | 00:00:00 | | 2003-08-15 | 320,600 | 50.70 | 52.19 | 50.36 | 51.51 | 00:00:00 | | 2003-08-18 | 1,529,200 | 51.56 | 54.38 | 51.40 | 54.06 | 00:00:00 | | 2003-08-19 | 1,937,800 | 54.44 | 56.70 | 54.42 | 55.80 | 00:00:00 | | 2003-08-20 | 4,947,600 | 52.09 | 53.55 | 50.12 | 52.75 | 00:00:00 | | 2003-08-21 | 1,445,600 | 52.80 | 54.43 | 52.76 | 54.15 | 00:00:00 | | 2003-08-22 | 905,600 | 54.39 | 54.46 | 52.44 | 52.60 | 00:00:00 | | 2003-08-25 | 958,200 | 51.88 | 52.00 | 51.27 | 51.81 | 00:00:00 | | 2003-08-26 | 854,400 | 51.69 | 52.65 | 51.26 | 52.61 | 00:00:00 | | 2003-08-27 | 845,800 | 52.64 | 53.05 | 52.41 | 53.00 | 00:00:00 | | 2003-08-28 | 1,157,000 | 53.05 | 53.25 | 52.81 | 53.08 | 00:00:00 | | 2003-08-29 | 972,000 | 53.03 | 54.45 | 53.02 | 54.39 | 00:00:00 | | 2003-09-02 | 1,053,800 | 54.85 | 55.95 | 53.55 | 55.87 | 00:00:00 | | 2003-09-03 | 1,675,400 | 55.90 | 55.93 | 54.03 | 54.47 | 00:00:00 | | 2003-09-04 | 1,000,800 | 54.49 | 54.92 | 54.01 | 54.92 | 00:00:00 | | 2003-09-05 | 596,800 | 54.68 | 55.05 | 54.02 | 54.42 | 00:00:00 | | 2003-09-08 | 1,476,400 | 54.99 | 56.53 | 54.90 | 56.19 | 00:00:00 | | 2003-09-09 | 1,199,000 | 56.18 | 56.47 | 55.55 | 56.13 | 00:00:00 | | 2003-09-10 | 1,044,000 | 55.74 | 56.39 | 55.11 | 55.37 | 00:00:00 | | 2003-09-11 | 1,023,400 | 55.21 | 55.69 | 54.83 | 55.49 | 00:00:00 | | 2003-09-12 | 758,000 | 55.27 | 55.69 | 54.57 | 55.42 | 00:00:00 | | 2003-09-15 | 955,800 | 57.81 | 58.18 | 55.91 | 56.50 | 00:00:00 | | 2003-09-16 | 1,069,600 | 56.53 | 58.31 | 56.47 | 58.31 | 00:00:00 | | 2003-09-17 | 1,366,400 | 58.20 | 59.10 | 57.87 | 58.75 | 00:00:00 | | 2003-09-18 | 1,164,600 | 59.45 | 59.86 | 58.00 | 59.78 | 00:00:00 | | 2003-09-19 | 1,146,000 | 60.24 | 60.99 | 58.36 | 59.70 | 00:00:00 | | 2003-09-22 | 1,432,800 | 59.38 | 60.12 | 58.54 | 60.02 | 00:00:00 | | 2003-09-23 | 1,006,600 | 59.91 | 60.40 | 59.02 | 60.40 | 00:00:00 | | 2003-09-24 | 1,352,000 | 60.44 | 60.49 | 58.19 | 58.37 | 00:00:00 | | 2003-09-25 | 1,427,000 | 58.06 | 58.70 | 57.10 | 57.14 | 00:00:00 | | 2003-09-26 | 1,170,000 | 56.95 | 57.50 | 56.51 | 57.21 | 00:00:00 | | 2003-09-29 | 1,077,200 | 58.38 | 58.57 | 57.00 | 57.75 | 00:00:00 | | 2003-09-30 | 1,449,800 | 57.72 | 58.24 | 57.25 | 57.58 | 00:00:00 | | 2003-10-01 | 1,074,000 | 57.75 | 58.92 | 57.60 | 58.89 | 00:00:00 | | 2003-10-02 | 956,800 | 59.10 | 59.36 | 58.40 | 58.59 | 00:00:00 | | 2003-10-03 | 960,800 | 59.30 | 59.73 | 58.67 | 59.25 | 00:00:00 | | 2003-10-06 | 399,000 | 59.30 | 59.85 | 59.06 | 59.54 | 00:00:00 | | 2003-10-07 | 603,000 | 59.65 | 60.32 | 59.17 | 60.22 | 00:00:00 | | 2003-10-08 | 686,200 | 60.48 | 60.71 | 59.54 | 60.21 | 00:00:00 | | 2003-10-09 | 1,164,400 | 60.50 | 61.86 | 60.49 | 61.00 | 00:00:00 | | 2003-10-10 | 573,200 | 61.36 | 61.80 | 60.72 | 61.36 | 00:00:00 | | 2003-10-13 | 380,600 | 61.50 | 62.79 | 61.46 | 62.25 | 00:00:00 | | 2003-10-14 | 580,200 | 61.50 | 62.17 | 61.40 | 61.81 | 00:00:00 | | 2003-10-15 | 954,000 | 61.89 | 62.01 | 60.99 | 61.00 | 00:00:00 | | 2003-10-16 | 1,357,400 | 60.99 | 64.04 | 60.93 | 63.50 | 00:00:00 | | 2003-10-17 | 950,200 | 63.74 | 63.92 | 61.95 | 62.15 | 00:00:00 | | 2003-10-20 | 1,710,600 | 61.68 | 62.75 | 60.52 | 62.61 | 00:00:00 | | 2003-10-21 | 853,000 | 62.75 | 63.01 | 61.63 | 62.39 | 00:00:00 | | 2003-10-22 | 1,545,400 | 61.95 | 62.20 | 60.58 | 60.69 | 00:00:00 | | 2003-10-23 | 1,285,200 | 60.73 | 61.79 | 60.30 | 61.28 | 00:00:00 | | 2003-10-24 | 656,000 | 61.18 | 62.63 | 60.83 | 62.48 | 00:00:00 | | 2003-10-27 | 686,800 | 62.51 | 62.60 | 61.70 | 62.29 | 00:00:00 | | 2003-10-28 | 848,000 | 62.83 | 64.08 | 62.55 | 64.02 | 00:00:00 | | 2003-10-29 | 882,600 | 64.30 | 64.75 | 63.50 | 63.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
