Hot Features
프리미엄
Patterson Companies Inc (PDCO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0501 | 0.161145581041 | 31.0899 | 31.2 | 31.07 | 2023935 | 31.13802823 | CS |
| 4 | 0.15 | 0.484027105518 | 30.99 | 31.2 | 30.985 | 1046192 | 31.08911038 | CS |
| 12 | 0.095 | 0.3060074086 | 31.045 | 31.77 | 30.72 | 1514614 | 31.00508102 | CS |
| 26 | 9.3132 | 42.6686458849 | 21.8268 | 31.77 | 19.4475 | 1158015 | 26.90624968 | CS |
| 52 | 4.05 | 14.950166113 | 27.09 | 31.77 | 19.4475 | 1017323 | 26.02692176 | CS |
| 156 | -0.72 | -2.25988700565 | 31.86 | 35.29 | 19.4475 | 902242 | 27.99348029 | CS |
| 260 | 6.53 | 26.533929297 | 24.61 | 37.37 | 12.93 | 918618 | 27.45243693 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 31.13 | -0.01 | -0.03 | 31.155 | 31.16 | 31.125 | 1119644 |
| 1741044900 | 31.14 | 0 | 0.00 | 31.15 | 31.2 | 31.135 | 850294 |
| 1740785700 | 31.14 | -0.01 | -0.03 | 31.135 | 31.17 | 31.12 | 925025 |
| 1740699300 | 31.15 | 0.08 | 0.26 | 31.11 | 31.16 | 31.1 | 6212159 |
| 1740612900 | 31.07 | -0.01 | -0.03 | 31.0899 | 31.1 | 31.07 | 1012554 |
| 1740526500 | 31.08 | 0 | 0.00 | 31.1 | 31.11 | 31.075 | 583973 |
| 1740440100 | 31.08 | 0.01 | 0.03 | 31.06 | 31.09 | 31.06 | 560453 |
| 1740180900 | 31.07 | 0.01 | 0.03 | 31.07 | 31.08 | 31.055 | 707232 |
| 1740094500 | 31.06 | 0.02 | 0.06 | 31.07 | 31.1 | 31.05 | 684393 |
| 1740008100 | 31.04 | -0.01 | -0.03 | 31.06 | 31.06 | 31.04 | 842584 |
| 1739921700 | 31.05 | 0.02 | 0.06 | 31.03 | 31.06 | 31.03 | 704695 |
| 1739576100 | 31.03 | -0.01 | -0.03 | 31.05 | 31.06 | 31.03 | 740253 |
| 1739489700 | 31.04 | 0 | 0.00 | 31.05 | 31.06 | 31.03 | 634128 |
| 1739403300 | 31.04 | 0.01 | 0.03 | 31.025 | 31.05 | 31.025 | 593123 |
| 1739316900 | 31.03 | 0.02 | 0.06 | 31.02 | 31.03 | 31 | 526072 |
| 1739230500 | 31.01 | 0.01 | 0.03 | 31.01 | 31.02 | 30.985 | 525367 |
| 1738971300 | 31 | -0.03 | -0.10 | 31.01 | 31.04 | 30.99 | 1286886 |
| 1738884900 | 31.03 | 0.02 | 0.06 | 31.01 | 31.03 | 31 | 871025 |
| 1738798500 | 31.01 | 0.01 | 0.03 | 30.99 | 31.04 | 30.99 | 497793 |
| 1738712100 | 31 | 0.02 | 0.06 | 31.005 | 31.02 | 30.97 | 1429562 |
| 1738625700 | 30.98 | 0.03 | 0.10 | 30.87 | 31 | 30.86 | 874007 |
| 1738366500 | 30.95 | -0.04 | -0.13 | 31 | 31.01 | 30.95 | 1288683 |
| 1738280100 | 30.99 | 0.04 | 0.13 | 30.97 | 31.02 | 30.96 | 607867 |
| 1738193700 | 30.95 | -0.03 | -0.10 | 30.96 | 31.03 | 30.95 | 758073 |
| 1738107300 | 30.98 | 0.04 | 0.13 | 30.94 | 30.995 | 30.94 | 690267 |
| 1738020900 | 30.94 | 0.01 | 0.03 | 30.95 | 30.975 | 30.904 | 1307869 |
| 1737761700 | 30.93 | 0.01 | 0.03 | 30.9 | 30.98 | 30.9 | 1100524 |
| 1737675300 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737588900 | 30.92 | -0.03 | -0.10 | 30.9 | 30.95 | 30.89 | 3313163 |
| 1737502500 | 30.95 | 0.05 | 0.16 | 30.93 | 30.97 | 30.91 | 913564 |
| 1737156900 | 30.9 | 0.02 | 0.06 | 30.9 | 30.92 | 30.88 | 730688 |
| 1737070500 | 30.88 | -0.01 | -0.03 | 30.87 | 30.985 | 30.87 | 1975471 |
| 1736984100 | 30.89 | 0 | 0.00 | 30.9 | 30.92 | 30.86 | 1621063 |
| 1736897700 | 30.89 | 0.05 | 0.16 | 30.89 | 30.9 | 30.85 | 2432756 |
| 1736811300 | 30.84 | 0.03 | 0.10 | 30.78 | 30.875 | 30.77 | 2110100 |
| 1736552100 | 30.81 | -0.04 | -0.13 | 30.86 | 30.88 | 30.8 | 1943082 |
| 1736379300 | 30.85 | -0.03 | -0.10 | 30.85 | 30.92 | 30.83 | 1359012 |
| 1736292900 | 30.88 | -0.02 | -0.06 | 30.98 | 30.98 | 30.835 | 1075516 |
| 1736206500 | 30.9 | 0.08 | 0.26 | 30.8 | 30.93 | 30.78 | 2054026 |
| 1735947300 | 30.82 | 0.02 | 0.06 | 30.8201 | 30.84 | 30.72 | 1217124 |
| 1735860900 | 30.8 | -0.06 | -0.19 | 30.87 | 30.93 | 30.8 | 2284593 |
| 1735688100 | 30.86 | 0.01 | 0.03 | 30.89 | 30.9 | 30.85 | 1736127 |
| 1735601700 | 30.85 | 0 | 0.00 | 30.85 | 30.895 | 30.83 | 1979442 |
| 1735342500 | 30.85 | -0.04 | -0.13 | 30.88 | 30.9 | 30.85 | 1133764 |
| 1735256100 | 30.89 | -0.01 | -0.03 | 30.88 | 30.94 | 30.87 | 673984 |
| 1735077840 | 30.9 | 0.04 | 0.13 | 30.87 | 30.92 | 30.855 | 598269 |
| 1734996900 | 30.86 | 0 | 0.00 | 30.9 | 30.9218 | 30.85 | 1546297 |
| 1734737700 | 30.86 | -0.05 | -0.16 | 30.9 | 30.965 | 30.86 | 2922949 |
| 1734651300 | 30.91 | 0.04 | 0.13 | 30.96 | 31.07 | 30.89 | 1278620 |
| 1734564900 | 30.87 | -0.03 | -0.10 | 30.95 | 30.96 | 30.85 | 1480629 |
| 1734478500 | 30.9 | -0.12 | -0.39 | 31.01 | 31.04 | 30.9 | 1297512 |
| 1734392100 | 31.02 | -0.06 | -0.19 | 31.04 | 31.09 | 31 | 1269219 |
| 1734132900 | 31.08 | 0.1 | 0.32 | 31.01 | 31.13 | 30.8518 | 1536974 |
| 1734046500 | 30.98 | -0.42 | -1.34 | 31.7 | 31.77 | 30.95 | 3957735 |
| 1733960100 | 31.4 | 8.29 | 35.87 | 31.045 | 31.43 | 30.95 | 9412983 |
| 1733873700 | 23.11 | 0.11 | 0.48 | 23.045 | 23.21 | 22.7887 | 1182717 |
| 1733787300 | 23 | 0.08 | 0.35 | 23.01 | 23.4 | 22.761 | 973575 |
| 1733528100 | 22.92 | 0.09 | 0.39 | 22.655 | 23.175 | 22.57 | 1152364 |
| 1733441700 | 22.83 | 0.95 | 4.34 | 23.43 | 23.9 | 22.7601 | 2359678 |
