U.S. markets open in 51 minutes

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
25.17+0.18 (+0.72%)
Al cierre: 04:00PM EDT
25.17 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202425.0325.3524.8225.1725.17694,700
23 jul 202424.9525.1124.5924.9924.99683,800
22 jul 202425.2425.3324.7824.9924.99653,000
19 jul 202425.8425.8425.0225.0525.05706,300
19 jul 20240.26 Dividendo
18 jul 202426.2326.7625.9625.9925.73845,900
17 jul 202425.3926.4725.3626.3826.121,008,500
16 jul 202424.9925.5424.8925.3925.14744,300
15 jul 202424.3724.7924.3724.7724.52800,800
12 jul 202424.2824.4824.1724.3324.09577,800
11 jul 202423.5024.1923.4524.1623.92825,400
10 jul 202423.3723.4523.0523.1322.90748,500
09 jul 202423.6523.7323.2323.2923.06809,600
08 jul 202423.8423.9423.4823.8123.57871,800
05 jul 202423.7724.0523.6323.7923.55757,100
03 jul 202423.8723.9923.5723.9023.66488,300
02 jul 202424.0724.1823.8923.9223.68604,600
01 jul 202424.1024.4823.9824.0823.84756,300
28 jun 202423.9624.1323.6524.1223.881,167,600
27 jun 202423.8824.0023.4023.7723.53750,000
26 jun 202423.9824.1323.4823.8123.571,207,200
25 jun 202424.5324.7424.1424.1823.941,055,300
24 jun 202424.4524.6624.2624.5124.261,269,800
21 jun 202423.9724.4123.9524.3124.072,743,700
20 jun 202425.1125.1124.1024.1423.902,114,500
18 jun 202424.6925.7924.3925.3825.133,990,700
17 jun 202422.5423.1222.5022.8522.622,260,900
14 jun 202422.6722.8822.5122.6322.401,394,200
13 jun 202422.7123.0022.2922.8822.651,357,000
12 jun 202423.2623.2622.7322.8622.63785,500
11 jun 202423.2023.3222.6522.8422.61938,600
10 jun 202423.2823.4722.7723.2222.991,171,600
07 jun 202423.7823.9623.6023.7823.54573,300
06 jun 202424.0924.1523.8223.8523.61640,100
05 jun 202424.5024.5024.2124.2924.05357,600
04 jun 202424.5124.6024.2724.5024.25702,500
03 jun 202424.4924.7424.2824.5924.34762,900
31 may 202424.2624.6524.1624.5924.34702,100
30 may 202424.1324.3824.0724.2123.97490,700
29 may 202423.7124.0423.6624.0123.77618,300
28 may 202423.9424.1623.7123.9823.74606,200
24 may 202423.9924.0123.6823.9423.70896,400
23 may 202424.4824.5023.6323.8123.571,134,500
22 may 202424.7524.9124.4224.4824.24615,400
21 may 202425.2425.3624.7624.8124.56681,200
20 may 202425.7725.9525.1325.2224.97962,400
17 may 202425.9526.0525.3625.7625.50871,300
16 may 202425.7726.1325.7525.8525.59740,800
15 may 202425.5825.9125.5825.8325.571,013,100
14 may 202425.9326.1925.3525.4425.191,131,100
13 may 202425.5125.8525.4225.5625.301,346,700
10 may 202426.0626.3324.7725.3025.051,731,400
09 may 202425.9126.3025.8326.3026.04644,900
08 may 202425.9526.1725.8725.8725.61968,200
07 may 202425.8226.2225.7926.0225.76921,500
06 may 202425.8125.9225.7125.7625.50873,200
03 may 202425.6325.9125.5425.6625.401,008,400
02 may 202425.5925.6425.3325.4325.18909,500
01 may 202425.5225.7925.3625.4525.20974,500
30 abr 202425.8425.9225.4325.4725.22912,600
29 abr 202425.8626.1725.8626.0025.74539,200
26 abr 202425.7325.9325.6825.7725.51453,600
25 abr 202426.0626.0625.6225.8025.54622,000
24 abr 202425.8626.2025.7326.1825.92471,500
23 abr 202426.0026.2125.9325.9725.71402,300
22 abr 202425.9726.0525.6925.9125.65542,400
19 abr 202425.4126.0525.3626.0225.76533,100
18 abr 202425.5425.7325.2525.4725.22765,000
18 abr 20240.26 Dividendo
17 abr 202425.7925.8625.5725.7325.22569,400
16 abr 202425.4525.6925.1825.6325.12448,800
15 abr 202425.3625.8025.1625.3524.84791,700
12 abr 202425.7025.7525.4525.4624.95856,800
11 abr 202425.6825.9225.4525.7325.22558,800
10 abr 202426.1526.1525.5625.6725.16573,900
09 abr 202426.3626.5626.1226.5526.02406,300
08 abr 202426.2326.6726.0026.2025.68801,800
05 abr 202426.3026.5726.1926.2525.72560,700
04 abr 202426.6226.7426.3026.3625.83582,300
03 abr 202426.3926.7026.2226.5426.01459,000
02 abr 202426.8326.9926.2926.4125.881,068,300
01 abr 202427.5527.5527.0127.0726.53596,900
28 mar 202427.7828.0927.6227.6527.10695,300
27 mar 202427.2227.7927.2127.7927.23434,700
26 mar 202427.1827.2227.0027.0426.50498,200
25 mar 202427.1527.3527.0527.1426.60310,400
22 mar 202427.1327.3627.0027.2626.71491,600
21 mar 202427.3027.4827.0827.3326.78654,300
20 mar 202426.8227.3926.6227.3626.81518,700
19 mar 202426.7927.0026.5626.8726.331,098,900
18 mar 202427.2127.2126.7426.7826.24741,300
15 mar 202426.5827.2326.5827.2226.683,340,200
14 mar 202427.0927.1226.6426.8326.29715,300
13 mar 202426.8427.2626.8427.0826.54762,300
12 mar 202427.9227.9226.9326.9626.42940,900
11 mar 202427.2827.2826.7627.1626.62568,200
08 mar 202427.1727.3626.9927.1726.63610,200
07 mar 202427.0327.1126.8027.0226.48665,800
06 mar 202426.8127.0226.5026.8526.31683,700
05 mar 202427.0927.2826.5526.7626.22666,400
*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...