U.S. markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.77-0.03 (-0.12%)
Al cierre: 04:00PM EDT
25.80 +0.03 (+0.12%)
Fuera de horario: 05:16PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202425.7325.9325.6825.7725.77453,600
25 abr 202426.0626.0625.6225.8025.80622,000
24 abr 202425.8626.2025.7326.1826.18471,500
23 abr 202426.0026.2125.9325.9725.97402,300
22 abr 202425.9726.0525.6925.9125.91542,400
19 abr 202425.4126.0525.3626.0226.02533,100
18 abr 202425.5425.7325.2525.4725.47765,000
18 abr 20240.26 Dividendo
17 abr 202425.7925.8625.5725.7325.47569,400
16 abr 202425.4525.6925.1825.6325.37448,800
15 abr 202425.3625.8025.1625.3525.09791,700
12 abr 202425.7025.7525.4525.4625.20856,800
11 abr 202425.6825.9225.4525.7325.47558,800
10 abr 202426.1526.1525.5625.6725.41573,900
09 abr 202426.3626.5626.1226.5526.28406,300
08 abr 202426.2326.6726.0026.2025.94801,800
05 abr 202426.3026.5726.1926.2525.98560,700
04 abr 202426.6226.7426.3026.3626.09582,300
03 abr 202426.3926.7026.2226.5426.27459,000
02 abr 202426.8326.9926.2926.4126.141,068,300
01 abr 202427.5527.5527.0127.0726.80596,900
28 mar 202427.7828.0927.6227.6527.37695,300
27 mar 202427.2227.7927.2127.7927.51434,700
26 mar 202427.1827.2227.0027.0426.77498,200
25 mar 202427.1527.3527.0527.1426.87310,400
22 mar 202427.1327.3627.0027.2626.98491,600
21 mar 202427.3027.4827.0827.3327.05654,300
20 mar 202426.8227.3926.6227.3627.08518,700
19 mar 202426.7927.0026.5626.8726.601,098,900
18 mar 202427.2127.2126.7426.7826.51741,300
15 mar 202426.5827.2326.5827.2226.943,340,200
14 mar 202427.0927.1226.6426.8326.56715,300
13 mar 202426.8427.2626.8427.0826.81762,300
12 mar 202427.9227.9226.9326.9626.69940,900
11 mar 202427.2827.2826.7627.1626.89568,200
08 mar 202427.1727.3626.9927.1726.90610,200
07 mar 202427.0327.1126.8027.0226.75665,800
06 mar 202426.8127.0226.5026.8526.58683,700
05 mar 202427.0927.2826.5526.7626.49666,400
04 mar 202427.2227.5226.7527.1126.84644,000
01 mar 202427.2127.4227.0227.3527.07836,000
29 feb 202426.3227.4726.3027.0926.821,157,600
28 feb 202427.2427.6425.8726.7426.471,989,400
27 feb 202429.0129.1628.4228.8428.551,233,400
26 feb 202428.7029.1228.5628.9628.67778,900
23 feb 202428.3529.1728.2728.8028.51942,800
22 feb 202427.8728.5427.7728.3228.03831,600
21 feb 202428.1528.3327.8227.8527.57874,000
20 feb 202428.1228.4928.1228.4028.11544,700
16 feb 202428.8828.9028.3328.3528.06586,700
15 feb 202428.1428.9928.0728.9428.65665,300
14 feb 202428.0828.1827.7528.1327.85713,200
13 feb 202428.6728.8327.7527.8627.58986,400
12 feb 202428.6829.1728.5329.0928.801,441,800
09 feb 202428.8229.0928.6228.6828.39785,900
08 feb 202428.3828.9528.2228.8928.60602,500
07 feb 202428.9829.0628.5128.5528.26628,600
06 feb 202429.1129.4128.8928.9728.68664,600
05 feb 202429.5629.5728.9729.1228.83677,200
02 feb 202430.0330.0929.6929.7829.48683,900
01 feb 202429.8630.1629.6530.0829.78655,700
31 ene 202430.1930.2829.7429.8629.56730,900
30 ene 202430.1230.1629.9330.1129.81742,400
29 ene 202429.9830.1529.7930.0529.75754,700
26 ene 202430.4130.4830.0030.0329.73718,300
25 ene 202429.9030.3529.8730.3430.03630,300
24 ene 202430.4330.4629.7929.8329.53876,600
23 ene 202430.4830.6829.9130.2029.89697,900
22 ene 202430.2430.5229.9830.3630.05938,500
19 ene 202430.5530.5529.9730.1629.86854,300
18 ene 202429.5430.3829.3530.3330.021,177,500
18 ene 20240.26 Dividendo
17 ene 202429.6029.9629.5129.7229.16966,700
16 ene 202429.5029.8129.3529.6329.07894,000
12 ene 202429.5329.6529.2829.6329.07916,700
11 ene 202429.5729.6029.2129.4228.87969,300
10 ene 202429.5829.9829.3729.5128.961,103,500
09 ene 202429.3330.0729.2929.6429.081,347,800
08 ene 202428.6629.6028.6229.5929.031,295,000
05 ene 202428.6028.9128.3428.6028.061,315,100
04 ene 202429.0229.2828.7728.8328.2916,851,000
03 ene 202429.6229.6928.6228.9528.411,946,500
02 ene 202428.3528.8828.2228.6928.15603,700
29 dic 202328.4628.5928.0528.4527.92588,600
28 dic 202328.4928.6928.4028.4927.96601,200
27 dic 202328.4928.6928.3028.5327.99610,800
26 dic 202328.3328.6628.1028.4427.91668,800
22 dic 202328.5328.6228.1728.2727.74706,300
21 dic 202328.0228.5627.8928.4027.87732,800
20 dic 202327.9028.0327.6727.8027.281,093,800
19 dic 202327.1827.8427.1827.7827.26896,500
18 dic 202327.2827.2826.6727.0126.50744,400
15 dic 202327.2827.3726.9127.0026.491,571,400
14 dic 202326.9427.4926.6127.3426.831,443,600
13 dic 202326.4726.8126.2526.7826.281,088,000
12 dic 202326.5926.6926.1626.5126.01863,600
11 dic 202326.5126.7426.1126.5426.04833,600
08 dic 202326.3226.6326.0626.5826.08874,400
07 dic 202326.4526.8826.2926.3725.88843,100
06 dic 202326.5826.7326.1626.3825.881,118,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...