|
 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 | | 2003-10-29 | 882,600 | 64.30 | 64.75 | 63.50 | 63.90 | 00:00:00 | | 2003-10-30 | 590,200 | 64.10 | 64.70 | 63.44 | 63.68 | 00:00:00 | | 2003-10-31 | 695,200 | 63.78 | 64.57 | 63.55 | 64.00 | 00:00:00 | | 2003-11-03 | 1,254,600 | 64.06 | 65.35 | 63.82 | 65.35 | 00:00:00 | | 2003-11-04 | 867,000 | 65.00 | 65.46 | 64.50 | 65.06 | 00:00:00 | | 2003-11-05 | 1,031,800 | 65.06 | 66.05 | 64.14 | 64.21 | 00:00:00 | | 2003-11-06 | 845,200 | 64.24 | 65.98 | 63.99 | 65.94 | 00:00:00 | | 2003-11-07 | 1,432,800 | 65.98 | 68.12 | 65.48 | 67.64 | 00:00:00 | | 2003-11-10 | 1,374,600 | 67.73 | 68.77 | 66.88 | 68.30 | 00:00:00 | | 2003-11-11 | 825,400 | 68.28 | 68.53 | 67.36 | 68.07 | 00:00:00 | | 2003-11-12 | 921,800 | 68.56 | 69.31 | 67.89 | 68.86 | 00:00:00 | | 2003-11-13 | 1,265,600 | 68.91 | 71.50 | 68.73 | 69.80 | 00:00:00 | | 2003-11-14 | 2,192,400 | 68.00 | 68.57 | 67.07 | 67.42 | 00:00:00 | | 2003-11-17 | 998,000 | 66.91 | 68.02 | 66.40 | 67.99 | 00:00:00 | | 2003-11-18 | 977,000 | 68.03 | 68.75 | 66.56 | 66.62 | 00:00:00 | | 2003-11-19 | 1,861,600 | 66.46 | 66.74 | 65.70 | 65.78 | 00:00:00 | | 2003-11-20 | 2,569,800 | 63.23 | 67.83 | 63.00 | 65.00 | 00:00:00 | | 2003-11-21 | 1,121,800 | 65.17 | 67.40 | 65.06 | 67.22 | 00:00:00 | | 2003-11-24 | 981,000 | 67.50 | 69.25 | 67.44 | 69.05 | 00:00:00 | | 2003-11-25 | 1,386,000 | 68.76 | 69.17 | 67.78 | 68.96 | 00:00:00 | | 2003-11-26 | 1,121,200 | 68.66 | 68.95 | 67.20 | 68.03 | 00:00:00 | | 2003-11-28 | 614,400 | 67.82 | 68.47 | 67.32 | 68.10 | 00:00:00 | | 2003-12-01 | 1,044,600 | 68.20 | 70.09 | 67.92 | 68.77 | 00:00:00 | | 2003-12-02 | 697,600 | 68.97 | 69.20 | 68.26 | 68.49 | 00:00:00 | | 2003-12-03 | 789,800 | 68.67 | 69.65 | 67.40 | 67.40 | 00:00:00 | | 2003-12-04 | 949,400 | 67.35 | 68.50 | 67.30 | 68.02 | 00:00:00 | | 2003-12-05 | 1,120,400 | 67.74 | 69.39 | 67.02 | 67.95 | 00:00:00 | | 2003-12-08 | 835,000 | 67.80 | 68.43 | 67.55 | 68.37 | 00:00:00 | | 2003-12-09 | 1,530,000 | 68.43 | 68.67 | 65.92 | 66.00 | 00:00:00 | | 2003-12-10 | 816,600 | 65.90 | 66.60 | 65.55 | 66.38 | 00:00:00 | | 2003-12-11 | 987,400 | 66.26 | 67.34 | 66.08 | 67.15 | 00:00:00 | | 2003-12-12 | 732,800 | 67.20 | 67.75 | 65.74 | 66.94 | 00:00:00 | | 2003-12-15 | 890,200 | 67.95 | 68.50 | 65.74 | 65.96 | 00:00:00 | | 2003-12-16 | 731,000 | 66.03 | 66.50 | 64.78 | 65.78 | 00:00:00 | | 2003-12-17 | 580,200 | 65.56 | 65.93 | 64.75 | 65.74 | 00:00:00 | | 2003-12-18 | 701,800 | 65.93 | 66.29 | 65.05 | 65.23 | 00:00:00 | | 2003-12-19 | 1,898,200 | 65.10 | 65.86 | 63.41 | 64.15 | 00:00:00 | | 2003-12-22 | 975,400 | 64.12 | 64.55 | 63.20 | 63.99 | 00:00:00 | | 2003-12-23 | 682,800 | 64.03 | 64.67 | 63.66 | 64.59 | 00:00:00 | | 2003-12-24 | 385,600 | 64.39 | 64.48 | 63.13 | 63.27 | 00:00:00 | | 2003-12-26 | 436,000 | 63.17 | 63.55 | 63.01 | 63.34 | 00:00:00 | | 2003-12-29 | 1,600,200 | 63.45 | 64.60 | 63.20 | 64.26 | 00:00:00 | | 2003-12-30 | 715,800 | 64.53 | 64.58 | 63.85 | 64.42 | 00:00:00 | | 2003-12-31 | 719,600 | 64.52 | 64.90 | 63.94 | 63.99 | 00:00:00 | | 2004-01-02 | 709,000 | 64.22 | 64.99 | 62.92 | 63.05 | 00:00:00 | | 2004-01-05 | 2,134,200 | 62.05 | 62.27 | 61.15 | 61.17 | 00:00:00 | | 2004-01-06 | 2,270,200 | 61.13 | 61.28 | 59.40 | 60.35 | 00:00:00 | | 2004-01-07 | 1,163,200 | 60.58 | 61.45 | 60.33 | 60.76 | 00:00:00 | | 2004-01-08 | 945,400 | 61.70 | 61.70 | 60.05 | 60.35 | 00:00:00 | | 2004-01-09 | 849,800 | 59.68 | 61.43 | 59.68 | 60.32 | 00:00:00 | | 2004-01-12 | 758,000 | 60.26 | 60.49 | 59.88 | 60.41 | 00:00:00 | | 2004-01-13 | 613,800 | 60.30 | 60.72 | 59.58 | 60.29 | 00:00:00 | | 2004-01-14 | 825,800 | 60.45 | 61.38 | 60.28 | 61.20 | 00:00:00 | | 2004-01-15 | 2,450,600 | 61.34 | 64.60 | 61.19 | 64.30 | 00:00:00 | | 2004-01-16 | 1,417,200 | 64.40 | 65.29 | 64.10 | 65.28 | 00:00:00 | | 2004-01-20 | 1,272,400 | 65.28 | 65.75 | 64.87 | 65.58 | 00:00:00 | | 2004-01-21 | 1,174,600 | 65.43 | 66.52 | 65.12 | 66.52 | 00:00:00 | | 2004-01-22 | 1,217,400 | 66.16 | 67.18 | 66.15 | 66.92 | 00:00:00 | | 2004-01-23 | 1,379,800 | 66.85 | 67.50 | 66.55 | 67.35 | 00:00:00 | | 2004-01-26 | 1,231,400 | 67.25 | 69.18 | 67.02 | 69.10 | 00:00:00 | | 2004-01-27 | 1,139,400 | 68.78 | 68.93 | 66.93 | 67.26 | 00:00:00 | | 2004-01-28 | 1,315,200 | 67.25 | 67.38 | 65.88 | 65.88 | 00:00:00 | | 2004-01-29 | 905,400 | 65.86 | 67.41 | 65.82 | 67.38 | 00:00:00 | | 2004-01-30 | 902,800 | 67.41 | 67.47 | 65.54 | 65.91 | 00:00:00 | | 2004-02-02 | 1,093,800 | 65.50 | 67.04 | 65.00 | 66.85 | 00:00:00 | | 2004-02-03 | 1,037,800 | 66.40 | 67.00 | 66.02 | 66.23 | 00:00:00 | | 2004-02-04 | 658,200 | 65.91 | 67.09 | 65.50 | 66.59 | 00:00:00 | | 2004-02-05 | 746,400 | 66.70 | 66.95 | 65.51 | 65.52 | 00:00:00 | | 2004-02-06 | 717,600 | 65.36 | 67.00 | 65.23 | 66.98 | 00:00:00 | | 2004-02-09 | 411,400 | 66.27 | 67.57 | 65.95 | 66.78 | 00:00:00 | | 2004-02-10 | 361,000 | 66.95 | 67.40 | 66.34 | 67.18 | 00:00:00 | | 2004-02-11 | 775,000 | 67.08 | 68.98 | 67.02 | 68.83 | 00:00:00 | | 2004-02-12 | 445,800 | 68.38 | 68.67 | 67.56 | 67.80 | 00:00:00 | | 2004-02-13 | 541,000 | 67.55 | 68.54 | 66.83 | 66.94 | 00:00:00 | | 2004-02-17 | 685,200 | 66.89 | 68.75 | 66.76 | 68.65 | 00:00:00 | | 2004-02-18 | 966,800 | 68.50 | 68.50 | 66.10 | 66.89 | 00:00:00 | | 2004-02-19 | 1,539,600 | 67.10 | 70.00 | 65.10 | 65.15 | 00:00:00 | | 2004-02-20 | 1,105,800 | 65.00 | 66.31 | 63.75 | 65.80 | 00:00:00 | | 2004-02-23 | 926,600 | 65.72 | 65.94 | 64.75 | 65.72 | 00:00:00 | | 2004-02-24 | 708,000 | 65.91 | 67.00 | 65.82 | 66.24 | 00:00:00 | | 2004-02-25 | 430,400 | 66.20 | 66.50 | 65.58 | 66.48 | 00:00:00 | | 2004-02-26 | 610,000 | 66.61 | 67.75 | 66.27 | 66.86 | 00:00:00 | | 2004-02-27 | 1,263,000 | 66.69 | 67.90 | 66.18 | 67.78 | 00:00:00 | | 2004-03-01 | 842,000 | 68.09 | 68.44 | 66.95 | 68.18 | 00:00:00 | | 2004-03-02 | 558,600 | 67.97 | 68.33 | 66.89 | 67.28 | 00:00:00 | | 2004-03-03 | 648,600 | 66.82 | 67.49 | 66.09 | 67.04 | 00:00:00 | | 2004-03-04 | 419,400 | 67.13 | 67.39 | 65.86 | 67.00 | 00:00:00 | | 2004-03-05 | 1,151,600 | 66.49 | 68.50 | 66.49 | 68.10 | 00:00:00 | | 2004-03-08 | 1,514,400 | 68.18 | 68.55 | 67.69 | 67.80 | 00:00:00 | | 2004-03-09 | 1,277,200 | 68.04 | 69.42 | 67.90 | 69.42 | 00:00:00 | | 2004-03-10 | 2,136,600 | 69.39 | 70.15 | 68.91 | 69.80 | 00:00:00 | | 2004-03-11 | 1,484,000 | 69.75 | 70.57 | 68.80 | 68.92 | 00:00:00 | | 2004-03-12 | 631,800 | 68.95 | 69.48 | 68.40 | 69.38 | 00:00:00 | | 2004-03-15 | 1,160,000 | 69.12 | 69.87 | 68.50 | 68.90 | 00:00:00 | | 2004-03-16 | 925,000 | 68.90 | 69.47 | 68.58 | 69.19 | 00:00:00 | | 2004-03-17 | 812,600 | 68.90 | 69.24 | 68.22 | 68.86 | 00:00:00 | | 2004-03-18 | 1,027,800 | 68.62 | 68.90 | 67.52 | 67.90 | 00:00:00 | | 2004-03-19 | 1,273,400 | 68.14 | 68.22 | 66.60 | 66.68 | 00:00:00 | | 2004-03-22 | 1,160,000 | 66.57 | 66.68 | 65.66 | 66.11 | 00:00:00 | | 2004-03-23 | 856,800 | 66.35 | 67.73 | 66.11 | 67.24 | 00:00:00 | | 2004-03-24 | 701,400 | 67.04 | 67.61 | 66.29 | 67.01 | 00:00:00 | | 2004-03-25 | 594,400 | 66.99 | 67.95 | 66.73 | 67.83 | 00:00:00 | | 2004-03-26 | 911,400 | 67.54 | 68.00 | 67.20 | 67.27 | 00:00:00 | | 2004-03-29 | 784,800 | 67.24 | 68.65 | 67.19 | 68.17 | 00:00:00 | | 2004-03-30 | 595,400 | 68.00 | 68.92 | 67.40 | 68.60 | 00:00:00 | | 2004-03-31 | 643,400 | 68.40 | 68.95 | 68.15 | 68.52 | 00:00:00 | | 2004-04-01 | 888,600 | 68.80 | 70.25 | 68.58 | 70.19 | 00:00:00 | | 2004-04-02 | 1,341,400 | 70.67 | 72.40 | 70.50 | 72.14 | 00:00:00 | | 2004-04-05 | 1,858,400 | 72.14 | 76.07 | 71.94 | 75.86 | 00:00:00 | | 2004-04-06 | 1,279,200 | 75.79 | 75.80 | 73.94 | 75.07 | 00:00:00 | | 2004-04-07 | 531,400 | 74.98 | 75.48 | 74.67 | 75.00 | 00:00:00 | | 2004-04-08 | 724,800 | 75.14 | 75.43 | 74.52 | 75.17 | 00:00:00 | | 2004-04-12 | 495,800 | 75.36 | 76.25 | 74.74 | 76.21 | 00:00:00 | | 2004-04-13 | 709,400 | 76.26 | 76.40 | 74.31 | 74.97 | 00:00:00 | | 2004-04-14 | 1,325,000 | 74.43 | 77.49 | 74.43 | 77.02 | 00:00:00 | | 2004-04-15 | 1,235,800 | 77.19 | 78.16 | 76.88 | 77.81 | 00:00:00 | | 2004-04-16 | 1,072,200 | 77.57 | 79.12 | 77.39 | 78.62 | 00:00:00 | | 2004-04-19 | 1,076,000 | 78.80 | 79.50 | 77.89 | 78.01 | 00:00:00 | | 2004-04-20 | 1,333,400 | 78.45 | 79.05 | 76.48 | 76.54 | 00:00:00 | | 2004-04-21 | 1,030,800 | 76.41 | 78.50 | 76.33 | 77.48 | 00:00:00 | | 2004-04-22 | 873,600 | 77.13 | 78.60 | 77.10 | 78.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
