|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 243,200 | 43.12 | 43.12 | 40.75 | 42.25 | 00:00:00 | | 2000-01-04 | 488,800 | 41.38 | 42.25 | 39.00 | 40.12 | 00:00:00 | | 2000-01-05 | 583,600 | 40.00 | 46.50 | 39.12 | 44.75 | 00:00:00 | | 2000-01-06 | 426,800 | 44.75 | 46.00 | 43.75 | 44.62 | 00:00:00 | | 2000-01-07 | 484,400 | 44.50 | 45.44 | 43.81 | 45.25 | 00:00:00 | | 2000-01-10 | 239,200 | 45.75 | 46.25 | 44.00 | 45.72 | 00:00:00 | | 2000-01-11 | 106,000 | 45.00 | 46.00 | 45.00 | 45.38 | 00:00:00 | | 2000-01-12 | 128,000 | 45.38 | 45.50 | 44.25 | 44.50 | 00:00:00 | | 2000-01-13 | 671,600 | 44.38 | 48.25 | 44.38 | 48.00 | 00:00:00 | | 2000-01-14 | 276,800 | 48.00 | 48.00 | 46.62 | 46.75 | 00:00:00 | | 2000-01-18 | 173,600 | 46.53 | 47.00 | 44.75 | 47.00 | 00:00:00 | | 2000-01-19 | 228,000 | 46.62 | 46.88 | 46.31 | 46.50 | 00:00:00 | | 2000-01-20 | 208,400 | 46.28 | 46.62 | 45.25 | 46.00 | 00:00:00 | | 2000-01-21 | 262,400 | 46.31 | 48.00 | 45.88 | 46.81 | 00:00:00 | | 2000-01-24 | 313,600 | 46.88 | 47.50 | 45.81 | 45.81 | 00:00:00 | | 2000-01-25 | 196,000 | 46.50 | 46.88 | 45.75 | 46.88 | 00:00:00 | | 2000-01-26 | 305,600 | 46.94 | 47.36 | 45.75 | 46.12 | 00:00:00 | | 2000-01-27 | 316,000 | 46.12 | 46.56 | 45.75 | 46.31 | 00:00:00 | | 2000-01-28 | 172,000 | 46.06 | 46.69 | 44.02 | 44.06 | 00:00:00 | | 2000-01-31 | 267,200 | 44.12 | 46.00 | 43.00 | 43.56 | 00:00:00 | | 2000-02-01 | 358,400 | 44.00 | 44.00 | 42.38 | 42.69 | 00:00:00 | | 2000-02-02 | 364,400 | 43.00 | 46.75 | 42.00 | 44.12 | 00:00:00 | | 2000-02-03 | 170,400 | 43.88 | 46.75 | 43.88 | 46.44 | 00:00:00 | | 2000-02-04 | 155,200 | 46.50 | 46.50 | 44.39 | 44.69 | 00:00:00 | | 2000-02-07 | 205,600 | 45.12 | 45.12 | 42.75 | 43.00 | 00:00:00 | | 2000-02-08 | 479,200 | 43.00 | 43.94 | 40.12 | 40.75 | 00:00:00 | | 2000-02-09 | 428,000 | 41.00 | 42.38 | 39.94 | 39.94 | 00:00:00 | | 2000-02-10 | 497,200 | 41.12 | 41.25 | 38.50 | 40.06 | 00:00:00 | | 2000-02-11 | 207,200 | 40.19 | 40.19 | 38.25 | 38.69 | 00:00:00 | | 2000-02-14 | 250,000 | 38.75 | 40.44 | 37.75 | 39.00 | 00:00:00 | | 2000-02-15 | 380,800 | 38.75 | 39.62 | 38.38 | 38.69 | 00:00:00 | | 2000-02-16 | 171,200 | 39.25 | 39.25 | 36.75 | 36.88 | 00:00:00 | | 2000-02-17 | 454,400 | 37.19 | 37.56 | 34.31 | 35.56 | 00:00:00 | | 2000-02-18 | 411,200 | 34.56 | 36.12 | 34.25 | 35.00 | 00:00:00 | | 2000-02-22 | 576,800 | 35.00 | 35.50 | 32.50 | 32.88 | 00:00:00 | | 2000-02-23 | 12,996 | 8.39 | 9.25 | 8.28 | 9.17 | 00:00:00 | | 2000-02-24 | 362,000 | 37.56 | 39.25 | 36.56 | 39.12 | 00:00:00 | | 2000-02-25 | 792,000 | 38.62 | 38.62 | 35.06 | 35.75 | 00:00:00 | | 2000-02-28 | 250,000 | 36.06 | 36.12 | 35.69 | 35.88 | 00:00:00 | | 2000-02-29 | 888,800 | 36.00 | 36.25 | 35.81 | 36.03 | 00:00:00 | | 2000-03-01 | 1,246,000 | 36.06 | 36.06 | 34.00 | 34.78 | 00:00:00 | | 2000-03-02 | 512,000 | 34.50 | 36.12 | 34.50 | 35.00 | 00:00:00 | | 2000-03-03 | 612,000 | 35.50 | 36.12 | 35.12 | 35.91 | 00:00:00 | | 2000-03-06 | 780,000 | 36.00 | 36.00 | 35.00 | 35.00 | 00:00:00 | | 2000-03-07 | 317,600 | 35.88 | 35.88 | 34.00 | 34.38 | 00:00:00 | | 2000-03-08 | 287,200 | 34.38 | 34.62 | 33.50 | 33.75 | 00:00:00 | | 2000-03-09 | 399,600 | 34.50 | 34.50 | 33.00 | 34.38 | 00:00:00 | | 2000-03-10 | 250,400 | 34.50 | 35.75 | 33.88 | 33.88 | 00:00:00 | | 2000-03-13 | 344,000 | 35.25 | 36.25 | 33.75 | 35.50 | 00:00:00 | | 2000-03-14 | 289,600 | 35.72 | 36.62 | 35.00 | 35.38 | 00:00:00 | | 2000-03-15 | 492,800 | 35.69 | 37.25 | 34.88 | 37.25 | 00:00:00 | | 2000-03-16 | 723,600 | 36.56 | 38.88 | 36.56 | 38.81 | 00:00:00 | | 2000-03-17 | 423,200 | 37.88 | 39.12 | 37.69 | 38.47 | 00:00:00 | | 2000-03-20 | 142,400 | 38.78 | 39.12 | 37.88 | 37.88 | 00:00:00 | | 2000-03-21 | 211,200 | 38.94 | 39.12 | 37.44 | 39.12 | 00:00:00 | | 2000-03-22 | 384,400 | 38.88 | 39.12 | 38.00 | 38.94 | 00:00:00 | | 2000-03-23 | 228,000 | 39.06 | 39.12 | 38.00 | 38.88 | 00:00:00 | | 2000-03-24 | 185,600 | 39.00 | 39.12 | 38.00 | 38.75 | 00:00:00 | | 2000-03-27 | 87,600 | 39.00 | 39.06 | 38.00 | 38.81 | 00:00:00 | | 2000-03-28 | 298,000 | 38.75 | 39.12 | 37.50 | 37.62 | 00:00:00 | | 2000-03-29 | 321,200 | 39.00 | 39.06 | 37.38 | 38.00 | 00:00:00 | | 2000-03-30 | 90,800 | 38.00 | 38.00 | 37.00 | 37.00 | 00:00:00 | | 2000-03-31 | 481,200 | 37.00 | 38.50 | 36.88 | 38.25 | 00:00:00 | | 2000-04-03 | 241,600 | 37.75 | 38.00 | 37.62 | 37.69 | 00:00:00 | | 2000-04-04 | 352,000 | 38.00 | 38.00 | 36.88 | 37.56 | 00:00:00 | | 2000-04-05 | 222,000 | 37.44 | 38.50 | 37.06 | 38.38 | 00:00:00 | | 2000-04-06 | 312,400 | 38.25 | 39.56 | 38.25 | 39.44 | 00:00:00 | | 2000-04-07 | 315,200 | 39.50 | 41.25 | 39.50 | 41.00 | 00:00:00 | | 2000-04-10 | 277,600 | 41.00 | 41.12 | 39.25 | 39.38 | 00:00:00 | | 2000-04-11 | 227,200 | 39.62 | 42.00 | 39.25 | 41.50 | 00:00:00 | | 2000-04-12 | 422,400 | 43.25 | 46.38 | 42.00 | 45.12 | 00:00:00 | | 2000-04-13 | 607,200 | 44.75 | 47.75 | 44.62 | 46.12 | 00:00:00 | | 2000-04-14 | 199,200 | 45.75 | 46.00 | 44.50 | 44.81 | 00:00:00 | | 2000-04-17 | 221,200 | 43.62 | 45.12 | 41.75 | 44.50 | 00:00:00 | | 2000-04-18 | 568,000 | 44.50 | 48.00 | 42.62 | 47.25 | 00:00:00 | | 2000-04-19 | 218,800 | 47.00 | 47.75 | 46.44 | 47.44 | 00:00:00 | | 2000-04-20 | 285,200 | 47.44 | 48.25 | 46.75 | 47.50 | 00:00:00 | | 2000-04-24 | 226,400 | 46.94 | 48.12 | 46.50 | 47.25 | 00:00:00 | | 2000-04-25 | 732,800 | 46.94 | 49.00 | 45.94 | 48.88 | 00:00:00 | | 2000-04-26 | 400,000 | 48.94 | 49.50 | 48.00 | 49.50 | 00:00:00 | | 2000-04-27 | 97,600 | 48.88 | 49.38 | 47.06 | 49.38 | 00:00:00 | | 2000-04-28 | 144,800 | 48.94 | 49.44 | 46.94 | 48.12 | 00:00:00 | | 2000-05-01 | 187,200 | 47.00 | 49.50 | 46.81 | 48.75 | 00:00:00 | | 2000-05-02 | 156,000 | 48.75 | 48.75 | 45.12 | 45.31 | 00:00:00 | | 2000-05-03 | 112,000 | 45.25 | 46.25 | 43.62 | 45.56 | 00:00:00 | | 2000-05-04 | 114,400 | 45.88 | 46.56 | 45.75 | 46.38 | 00:00:00 | | 2000-05-05 | 81,600 | 46.69 | 49.00 | 45.69 | 48.75 | 00:00:00 | | 2000-05-08 | 108,400 | 47.25 | 48.88 | 47.00 | 47.12 | 00:00:00 | | 2000-05-09 | 164,000 | 48.00 | 48.00 | 42.88 | 45.94 | 00:00:00 | | 2000-05-10 | 334,400 | 44.12 | 48.25 | 44.12 | 47.00 | 00:00:00 | | 2000-05-11 | 221,600 | 46.69 | 49.00 | 46.62 | 48.56 | 00:00:00 | | 2000-05-12 | 234,800 | 49.00 | 49.00 | 47.94 | 48.50 | 00:00:00 | | 2000-05-15 | 413,600 | 48.00 | 49.50 | 48.00 | 49.25 | 00:00:00 | | 2000-05-16 | 322,400 | 49.25 | 50.00 | 48.88 | 49.56 | 00:00:00 | | 2000-05-17 | 231,600 | 49.31 | 49.62 | 48.25 | 48.69 | 00:00:00 | | 2000-05-18 | 75,200 | 48.69 | 48.88 | 48.62 | 48.62 | 00:00:00 | | 2000-05-19 | 122,000 | 48.62 | 48.81 | 48.12 | 48.38 | 00:00:00 | | 2000-05-22 | 180,800 | 48.69 | 48.69 | 48.25 | 48.31 | 00:00:00 | | 2000-05-23 | 220,800 | 48.50 | 48.75 | 46.44 | 46.50 | 00:00:00 | | 2000-05-24 | 402,400 | 46.62 | 49.75 | 46.62 | 49.50 | 00:00:00 | | 2000-05-25 | 624,400 | 49.44 | 51.25 | 49.25 | 49.50 | 00:00:00 | | 2000-05-26 | 435,200 | 49.50 | 49.50 | 46.00 | 47.88 | 00:00:00 | | 2000-05-30 | 704,800 | 48.00 | 52.19 | 47.88 | 51.62 | 00:00:00 | | 2000-05-31 | 709,600 | 50.50 | 51.88 | 50.38 | 50.94 | 00:00:00 | | 2000-06-01 | 202,400 | 51.06 | 51.12 | 50.50 | 51.12 | 00:00:00 | | 2000-06-02 | 7,600 | 13.03 | 13.06 | 12.66 | 12.84 | 00:00:00 | | 2000-06-05 | 442,000 | 51.12 | 54.00 | 50.88 | 53.75 | 00:00:00 | | 2000-06-06 | 156,000 | 52.28 | 53.88 | 51.88 | 52.38 | 00:00:00 | | 2000-06-07 | 165,200 | 52.38 | 53.00 | 51.50 | 53.00 | 00:00:00 | | 2000-06-08 | 436,800 | 52.03 | 53.62 | 52.03 | 53.38 | 00:00:00 | | 2000-06-09 | 4,988 | 13.42 | 13.47 | 13.38 | 13.42 | 00:00:00 | | 2000-06-12 | 294,400 | 53.84 | 53.88 | 50.50 | 51.19 | 00:00:00 | | 2000-06-13 | 423,200 | 50.19 | 53.44 | 49.75 | 53.44 | 00:00:00 | | 2000-06-14 | 361,200 | 53.75 | 53.75 | 52.75 | 52.75 | 00:00:00 | | 2000-06-15 | 571,600 | 53.00 | 53.69 | 52.88 | 53.69 | 00:00:00 | | 2000-06-16 | 587,200 | 53.81 | 55.50 | 53.56 | 55.50 | 00:00:00 | | 2000-06-19 | 428,800 | 54.50 | 56.00 | 53.62 | 55.31 | 00:00:00 | | 2000-06-20 | 581,200 | 54.38 | 54.62 | 51.12 | 52.56 | 00:00:00 | | 2000-06-21 | 308,000 | 53.09 | 53.12 | 52.00 | 52.31 | 00:00:00 | | 2000-06-22 | 200,800 | 53.00 | 53.00 | 50.75 | 51.38 | 00:00:00 | | 2000-06-23 | 435,600 | 51.31 | 52.00 | 47.62 | 48.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
