Hot Features
프리미엄
Patterson Companies Inc (PDCO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.129617627997 | 30.86 | 30.985 | 30.77 | 2020621 | 30.86205247 | CS |
| 4 | 0 | 0 | 30.9 | 30.985 | 30.72 | 1706049 | 30.85779178 | CS |
| 12 | 9.25 | 42.7251732102 | 21.65 | 31.79 | 19.4475 | 1440101 | 27.19219305 | CS |
| 26 | 5.51 | 21.7014572666 | 25.39 | 31.79 | 19.4475 | 1113937 | 25.31833574 | CS |
| 52 | 1.3 | 4.39189189189 | 29.6 | 31.79 | 19.4475 | 994013 | 25.67670906 | CS |
| 156 | 2.3 | 8.04195804196 | 28.6 | 35.29 | 19.4475 | 888315 | 27.87044414 | CS |
| 260 | 7.24 | 30.6001690617 | 23.66 | 37.37 | 12.93 | 920104 | 27.22062147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 1963713 |
| 1736379300 | 30.85 | -0.03 | -0.10 | 30.86 | 30.92 | 30.83 | 1382235 |
| 1736292900 | 30.88 | -0.02 | -0.06 | 30.98 | 30.98 | 30.835 | 1096885 |
| 1736206500 | 30.9 | 0.08 | 0.26 | 30.84 | 30.93 | 30.78 | 2070606 |
| 1735947300 | 30.82 | 0.02 | 0.06 | 30.81 | 30.87 | 30.72 | 1233553 |
| 1735860900 | 30.8 | -0.06 | -0.19 | 30.87 | 30.93 | 30.8 | 2309564 |
| 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 | 1989302 |
| 1735342500 | 30.85 | -0.04 | -0.13 | 30.88 | 30.9 | 30.85 | 1206171 |
| 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 | 1556224 |
| 1734737700 | 30.86 | -0.05 | -0.16 | 30.9 | 30.97 | 30.86 | 3046804 |
| 1734651300 | 30.91 | 0.04 | 0.13 | 30.88 | 31.07 | 30.87 | 1312945 |
| 1734564900 | 30.87 | -0.03 | -0.10 | 30.95 | 30.96 | 30.85 | 1490507 |
| 1734478500 | 30.9 | -0.12 | -0.39 | 31.01 | 31.04 | 30.9 | 1314503 |
| 1734392100 | 31.02 | -0.06 | -0.19 | 31.02 | 31.09 | 31 | 1294394 |
| 1734132900 | 31.08 | 0.1 | 0.32 | 30.98 | 31.13 | 30.8518 | 1576383 |
| 1734046500 | 30.98 | -0.42 | -1.34 | 31.55 | 31.79 | 30.95 | 4083589 |
| 1733960100 | 31.4 | 8.29 | 35.87 | 31.02 | 31.43 | 30.95 | 9661821 |
| 1733873700 | 23.11 | 0.11 | 0.48 | 23 | 23.21 | 22.7887 | 1205277 |
| 1733787300 | 23 | 0.08 | 0.35 | 23.07 | 23.4 | 22.761 | 988684 |
| 1733528100 | 22.92 | 0.09 | 0.39 | 22.81 | 23.175 | 22.57 | 1170812 |
| 1733441700 | 22.83 | 0.95 | 4.34 | 23.25 | 23.945 | 22.7601 | 2408925 |
| 1733355300 | 21.88 | 0.27 | 1.25 | 21.43 | 21.89 | 21.26 | 1160771 |
| 1733268900 | 21.61 | -0.28 | -1.28 | 21.82 | 21.89 | 21.405 | 1425908 |
| 1733182500 | 21.89 | 0.4 | 1.86 | 21.34 | 22.05 | 21.14 | 1553765 |
| 1732917840 | 21.49 | 0.03 | 0.14 | 21.48 | 21.65 | 21.315 | 482737 |
| 1732750500 | 21.46 | -0.03 | -0.14 | 21.48 | 22.02 | 21.34 | 1086061 |
| 1732664100 | 21.49 | -0.13 | -0.60 | 21.54 | 21.65 | 20.87 | 868506 |
| 1732577700 | 21.62 | 1.16 | 5.67 | 20.83 | 21.95 | 20.8 | 1388872 |
| 1732318500 | 20.46 | 0.18 | 0.89 | 20.29 | 20.58 | 20.13 | 1189009 |
| 1732232100 | 20.28 | 0.22 | 1.10 | 20.12 | 20.47 | 19.8201 | 681212 |
| 1732145700 | 20.06 | -0.35 | -1.71 | 20.44 | 20.55 | 19.84 | 659734 |
| 1732059300 | 20.41 | -0.49 | -2.34 | 20.89 | 21.3 | 20.33 | 1007877 |
| 1731972900 | 20.9 | 1.15 | 5.82 | 19.8 | 20.965 | 19.8 | 1143637 |
| 1731713700 | 19.75 | 0.18 | 0.92 | 19.71 | 19.83 | 19.4475 | 769318 |
| 1731627300 | 19.57 | -0.43 | -2.15 | 20.02 | 20.11 | 19.52 | 892009 |
| 1731540900 | 20 | -0.76 | -3.66 | 20.65 | 20.67 | 19.97 | 932561 |
| 1731454500 | 20.76 | -0.29 | -1.38 | 20.9 | 21.26 | 20.745 | 1228596 |
| 1731368100 | 21.05 | 0.25 | 1.20 | 20.96 | 21.11 | 20.78 | 955878 |
| 1731108900 | 20.8 | -0.55 | -2.58 | 21.34 | 21.34 | 20.62 | 1103834 |
| 1731022500 | 21.35 | -0.64 | -2.91 | 21.91 | 21.94 | 21.04 | 855583 |
| 1730936100 | 21.99 | 0.77 | 3.63 | 22.05 | 22.33 | 21.57 | 967963 |
| 1730849700 | 21.22 | 0.18 | 0.86 | 20.94 | 21.23 | 20.16 | 806278 |
| 1730763300 | 21.04 | 0.19 | 0.91 | 20.86 | 21.08 | 20.74 | 628223 |
| 1730500500 | 20.85 | -0.16 | -0.76 | 21.15 | 21.43 | 20.745 | 637944 |
| 1730414100 | 21.01 | -0.25 | -1.18 | 21.3 | 21.445 | 21 | 483303 |
| 1730327700 | 21.26 | 0.14 | 0.66 | 21.07 | 21.43 | 21.01 | 402837 |
| 1730241300 | 21.12 | -0.36 | -1.68 | 21.47 | 21.52 | 21.05 | 402681 |
| 1730154900 | 21.48 | 0.52 | 2.48 | 21.1 | 21.52 | 21 | 703958 |
| 1729895700 | 20.96 | -0.57 | -2.65 | 21.65 | 21.65 | 20.88 | 967039 |
| 1729809300 | 21.53 | 0.32 | 1.51 | 21.36 | 21.5782 | 21.24 | 819857 |
| 1729722900 | 21.21 | -0.11 | -0.52 | 21.28 | 21.33 | 21.01 | 696882 |
| 1729636500 | 21.32 | 0.03 | 0.14 | 21.4 | 21.4 | 20.965 | 1031699 |
| 1729550100 | 21.29 | -0.05 | -0.23 | 21.3 | 21.49 | 21.14 | 1024351 |
