Patterson Compani - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r19.ycpi.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Aug-2016 02:16:12 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Aug-0139.0041.0738.0440.2756370040.27
2014-Jul-0139.6340.1338.4239.0164370039.01
2014-Jun-0239.1841.9338.5839.5190450039.31
2014-Mai-0140.5441.8637.0339.16103160038.96
2014-Apr-0141.9443.4940.4240.7072530040.49
2014-Mär-0340.8842.6940.1041.7675740041.35
2014-Feb-0340.0641.2738.7841.1687830040.76
2014-Jan-0241.0941.8139.5439.9674210039.57
2013-Dez-0241.4642.0739.7041.2061010040.64
2013-Nov-0142.5244.3940.4941.4979730040.93
2013-Okt-0136.5942.6436.5942.5164870041.93
2013-Sep-0340.4241.5039.5540.1951510039.48
2013-Aug-0141.1442.6939.3639.8859630039.18
2013-Jul-0137.7741.2537.5140.8957710040.17
2013-Jun-0339.0539.4836.8837.6076320036.79
2013-Mai-0137.9939.9037.5239.0868320038.23
2013-Apr-0138.1238.2536.0337.9571110037.13
2013-Mär-0136.2538.2435.9138.0461090037.05
2013-Feb-0136.4637.6635.0136.3464240035.40
2013-Jan-0234.6836.9634.3436.1357080035.19
2012-Dez-0334.2834.4533.0034.2361650033.34
2012-Nov-0133.4636.0631.3634.1083460033.08
2012-Okt-0134.4035.6932.6833.4066700032.40
2012-Sep-0433.8735.2733.6434.2465850033.08
2012-Aug-0134.3336.4233.1233.9758880032.82
2012-Jul-0235.0035.6633.1634.1056600032.95
2012-Jun-0132.6634.7032.1634.4764920033.17
2012-Mai-0133.9834.6330.8233.2476650031.99
2012-Apr-0233.4134.2232.1834.0966180032.80
2012-Mär-0131.9433.5030.4533.4082810032.00
2012-Feb-0132.5033.5131.4831.9260080030.59
2012-Jan-0329.9632.4929.0032.1978940030.85
2011-Dez-0130.2130.9528.1629.5274490028.17
2011-Nov-0130.2031.0027.4830.17113610028.79
2011-Okt-0328.5932.6626.8131.47103270030.03
2011-Sep-0129.2530.1826.6828.63128660027.21
2011-Aug-0131.0731.0726.1929.22165050027.77
2011-Jul-0132.8334.0930.4330.8462110029.31
2011-Jun-0134.5534.6131.5332.8995510031.14
2011-Mai-0234.8136.9334.0334.5983550032.75
2011-Apr-0132.4334.8032.2734.7159720032.87
2011-Mär-0133.6133.8030.8832.1988820030.37
2011-Feb-0133.1534.4030.4233.38128680031.49
2011-Jan-0330.8833.2930.7633.0680540031.19
2010-Dez-0130.0231.2129.4630.6399810028.81
2010-Nov-0127.8430.4827.5429.7397350027.96
2010-Okt-0128.9528.9527.2227.6587280026.00
2010-Sep-0125.5329.0225.4528.65100430026.85
2010-Aug-0226.9227.9524.8825.27116580023.68
2010-Jul-0128.5229.3025.6126.68108840025.00
2010-Jun-0129.5431.1228.4828.5391050026.64
2010-Mai-0332.0232.2224.1329.74140550027.77
2010-Apr-0131.0032.8430.5931.9694020029.85
2010-Mär-0129.6231.3029.5931.05106220029.00
2010-Feb-0128.7430.2728.0629.68152820027.63
2010-Jan-0429.4630.9428.3928.56147710026.59
2009-Dez-0125.9928.3425.7927.9893810026.05
2009-Nov-0225.5126.6624.3725.71117490023.93
2009-Okt-0127.2027.4625.3125.53106880023.77
2009-Sep-0127.2228.3426.3627.25104970025.37
2009-Aug-0325.4328.0024.4727.23157220025.35
2009-Jul-0121.8225.4720.7025.36151380023.61
2009-Jun-0120.6921.8119.7521.70160770020.20
2009-Mai-0120.5323.1719.6620.59176190019.17
2009-Apr-0118.2821.7018.1520.46219090019.05
2009-Mär-0217.8019.9516.0818.86171680017.56
2009-Feb-0218.2220.9817.7318.07212870016.82
2009-Jan-0218.7719.8117.5518.39146900017.12
2008-Dez-0118.4719.2516.7318.75157270017.45
2008-Nov-0325.2426.2215.7518.82181050017.52
2008-Okt-0130.1330.7320.6425.33210430023.58
2008-Sep-0232.9933.7027.5930.41166450028.31
2008-Aug-0131.1933.8530.4332.54162600030.29
2008-Jul-0129.1332.2128.6331.23145700029.07
2008-Jun-0233.8634.1829.3229.39205330027.36
2008-Mai-0134.5436.8032.5234.01164200031.66
2008-Apr-0136.7137.7832.5334.20176470031.84
2008-Mär-0335.2037.4533.6136.30153450033.79
2008-Feb-0132.2637.0931.3135.20157770032.77
2008-Jan-0234.0034.8130.8932.04165750029.83
2007-Dez-0331.8834.6030.4133.95126800031.60
2007-Nov-0138.9939.9328.3232.18179990029.96
2007-Okt-0138.8540.0836.8339.1167690036.41
2007-Sep-0436.6839.5036.6138.6174610035.94
2007-Aug-0135.7339.3235.3536.78123700034.24
2007-Jul-0237.5338.2335.0335.87117080033.39
2007-Jun-0137.6638.2736.3537.2790640034.69
2007-Mai-0136.0137.9133.8137.52109100034.93
2007-Apr-0235.4437.2735.4436.0678450033.57
2007-Mär-0132.9935.7232.2035.49134080033.04
2007-Feb-0137.6239.7631.7133.38164950031.07
2007-Jan-0335.6238.2935.1337.6166520035.01
2006-Dez-0136.9538.2835.4735.5182330033.06
2006-Nov-0133.0137.9331.8037.11113770034.55
2006-Okt-0233.7034.1832.5632.8574540030.58
2006-Sep-0130.9434.0730.2933.61101680031.29
2006-Aug-0133.0433.6529.6130.8289140028.69
2006-Jul-0335.0335.1831.9633.2670170030.96
2006-Jun-0134.1435.2433.5334.9387060032.52
2006-Mai-0132.5136.1331.5134.2599150031.88
2006-Apr-0335.2635.2632.2632.5882200030.33
2006-Mär-0135.9536.2334.4535.2078860032.77
2006-Feb-0134.3436.9733.3036.04105400033.55
2006-Jan-0333.4334.7532.0034.53121320032.14
2005-Dez-0135.2735.3233.2133.4093050031.09
2005-Nov-0141.4643.1534.4534.94137740032.53
2005-Okt-0340.0641.6437.7141.38193940038.52
2005-Sep-0140.8441.8138.6340.0380330037.26
2005-Aug-0144.6044.7038.1540.0697800037.29
2005-Jul-0145.2245.4540.8544.6099400041.52
2005-Jun-0145.4947.8543.7545.0794830041.96
2005-Mai-0250.4053.8542.6245.42121260042.28
2005-Apr-0150.2552.3049.1050.5581640047.06
2005-Mär-0149.7751.5048.1149.9582690046.50
2005-Feb-0146.5350.8446.1449.6286690046.19
2005-Jan-0343.4846.6142.0046.5888340043.36
2004-Dez-0141.1444.2040.9643.3958890040.39
2004-Nov-0137.5641.2536.9740.8666660038.04
2004-Okt-0176.9078.0236.2137.5081710034.91
2004-Sep-0173.1576.9372.6376.5681960035.63
2004-Aug-0273.2577.1872.6073.23112530034.08
2004-Jul-0176.5576.9168.7673.4285720034.17
2004-Jun-0176.1078.2073.0176.4973750035.60
2004-Mai-0373.6077.7869.8275.71140670035.24
2004-Apr-0168.8079.5068.5873.66125990034.28
2004-Mär-0168.0970.5765.6668.5298930031.89
2004-Feb-0265.5070.0063.7567.7885710031.55
2004-Jan-0264.2269.1859.4065.91127890030.68
2003-Dez-0168.2070.0963.0163.9993360029.78
2003-Nov-0364.0671.5063.0068.10127660031.70
2003-Okt-0157.7564.7557.6064.0091680029.79
2003-Sep-0254.8560.9953.5557.58123310026.80
2003-Aug-0153.7456.7049.3554.39125240025.32
2003-Jul-0145.2554.6444.5253.5094360024.90
2003-Jun-0243.5546.2442.4045.4098390021.13
2003-Mai-0140.1644.5038.7743.95129330020.46
2003-Apr-0145.7946.4035.4140.16234460018.69
2003-Mär-0343.9847.2442.7645.93114720021.38
2003-Feb-0341.6044.4837.6944.01103640020.48
2003-Jan-0243.6444.7040.0541.1893850019.17
2002-Dez-0242.7145.3039.0443.74214830020.36
2002-Nov-0151.7153.0538.1042.00204490019.55
2002-Okt-0150.6055.1148.3451.5179630023.97
2002-Sep-0348.2553.1046.5551.1889620023.82
2002-Aug-0146.4552.0644.3347.7069660022.20
2002-Jul-0150.6950.7041.6046.2982700021.55
2002-Jun-0350.6453.4747.5750.3387150023.43
2002-Mai-0146.0551.1844.2950.4155940023.46
2002-Apr-0143.8447.4842.2746.1065610021.46
2002-Mär-0140.5544.6738.8643.7358710020.35
2002-Feb-0140.1941.5939.5040.5754060018.88
2002-Jan-0240.9941.1938.0040.1951280018.71
2001-Dez-0338.2042.0538.2040.9358690019.05
2001-Nov-0138.0039.5034.1238.3363370017.84
2001-Okt-0136.3138.5335.1638.0058780017.69
2001-Sep-0434.3038.0032.8036.8693940017.16
2001-Aug-0134.5037.8831.0034.29183950015.96
2001-Jul-0234.0037.2431.4534.7060100016.15
2001-Jun-0134.1235.0032.0233.0035250015.36
2001-Mai-0130.5136.0030.0534.1263950015.88
2001-Apr-0230.7732.0029.2530.5634010014.22
2001-Mär-0132.4833.4427.9430.7543580014.31
2001-Feb-0130.8633.8829.1231.6243280014.72
2001-Jan-0233.1233.6227.5030.2542150014.08
2000-Dez-0129.7034.5026.9433.8869170015.77
2000-Nov-0130.4831.0026.0629.7544420013.85
2000-Okt-0223.4431.5022.5031.3148590014.57
2000-Sep-0122.8425.6221.1222.5067530010.47
2000-Aug-0126.5028.1218.7523.7597350011.05
2000-Jul-0350.8853.0023.2526.5064700012.33
2000-Jun-0151.0656.0047.6251.00103600011.87
2000-Mai-0147.0052.1942.8850.9462410011.85
2000-Apr-0337.7549.5036.8848.1265440011.20
2000-Mär-0136.0639.1233.0038.258338008.90
2000-Feb-0144.0046.7532.5036.038941008.39
2000-Jan-0343.1248.2539.0043.5663580010.14
1999-Dez-0145.2547.5039.3842.627179009.92
1999-Nov-0144.5047.0038.8845.8863690010.68
1999-Okt-0149.6249.7542.7545.0653830010.49
1999-Sep-0140.7550.1240.7549.5682240011.53
1999-Aug-0239.0642.6236.7541.009515009.54
1999-Jul-0135.0642.0033.7539.314911009.15
1999-Jun-0136.7537.0034.0034.754343008.09
1999-Mai-0335.7540.5033.5036.625728008.52
1999-Apr-0143.1244.5033.1236.068349008.39
1999-Mär-0141.0645.7539.3843.2568500010.07
1999-Feb-0141.8143.7540.0640.502871009.43
1999-Jan-0443.5043.6236.6242.387496009.86
1998-Dez-0141.5043.6239.5043.5029830010.12
1998-Nov-0243.0046.3841.2541.625363009.69
1998-Okt-0137.0042.3831.0041.256268009.60
1998-Sep-0130.0037.7529.5037.003260008.61
1998-Aug-0336.7537.7529.7529.812772006.94
1998-Jul-0136.7539.5034.8836.252147008.44
1998-Jun-0133.0037.5032.6236.625918008.52
1998-Mai-0129.6236.2529.3832.503984007.56
1998-Apr-0130.8132.5029.0029.442531006.85
1998-Mär-0230.2532.5028.1231.003679007.21
1998-Feb-0247.2549.0030.2530.254847007.04
1998-Jan-0245.8747.7543.0046.946294007.28
1997-Dez-0141.1345.7540.7545.254197007.02
1997-Nov-0340.2543.6239.7541.064118006.37
1997-Okt-0140.5040.5035.8840.002440006.21
1997-Sep-0235.6242.1235.6240.506724006.28
1997-Aug-0135.0036.7533.7535.376253005.49
1997-Jul-0134.1936.5033.8734.754783005.39
1997-Jun-0234.0035.0033.3834.315776005.32
1997-Mai-0133.5035.7531.2534.504905005.35
1997-Apr-0133.6335.8830.7533.506030005.20
1997-Mär-0333.7535.2532.0034.004529005.28
1997-Feb-0329.2535.0028.2534.007522005.28
1997-Jan-0227.5029.5026.7529.133658004.52
1996-Dez-0225.7528.5025.7528.253093004.38
1996-Nov-0128.0028.7525.5026.254191004.07
1996-Okt-0126.8830.2526.7528.004089004.34
1996-Sep-0324.0028.6223.0026.755633004.15
1996-Aug-0129.2530.1220.0024.0013357003.72
1996-Jul-0136.2536.8727.2529.135441004.52
1996-Jun-0331.5036.5030.5036.255349005.62
1996-Mai-0129.7536.7529.7532.257595005.00
1996-Apr-0130.2531.5028.2530.252848004.69
1996-Mär-0126.2531.7525.2530.258807004.69
1996-Feb-0126.2527.7524.5025.756661004.00
1996-Jan-0226.7527.2523.5025.886849004.01
1995-Dez-0125.5028.3125.5027.004431004.19
1995-Nov-0124.5028.0023.7525.757012004.00
1995-Okt-0226.0026.5022.7525.003723003.88
1995-Sep-0126.0028.5025.0026.504814004.11
1995-Aug-0127.0029.5025.5026.004718004.03
1995-Jul-0323.5027.2523.5027.005751004.19
1995-Jun-0122.5025.2522.3823.753323003.68
1995-Mai-0123.2523.6221.7522.504351003.49
1995-Apr-0325.0025.5022.5023.252198003.61
1995-Mär-0123.2525.0022.2525.003199003.88
1995-Feb-0121.0023.5020.2522.757744003.53
1995-Jan-0320.0022.6220.0020.882618003.24
1994-Dez-0117.7520.7517.2520.753539003.22
1994-Nov-0119.2520.1317.7518.253330002.83
1994-Okt-0318.2520.0017.5019.003297002.95
1994-Sep-0118.0019.6217.5018.003685002.79
1994-Aug-0118.5021.0015.7517.7516739002.75
1994-Jul-0120.0020.2516.7518.2510075002.83
1994-Jun-0132.3735.0018.2519.252180002.99
1994-Mai-0235.0035.7531.7532.372324003.35
1994-Apr-0430.7535.0030.7534.883056003.61
1994-Mär-0133.0036.0031.5032.002618003.31
1994-Feb-0135.7536.5032.1232.624006003.37
1994-Jan-0331.7536.2531.2535.754746003.70
1993-Dez-0129.7532.5029.0032.503462003.36
1993-Nov-0131.7532.2526.0029.006816003.00
1993-Okt-0132.2532.7531.7532.253376003.34
1993-Sep-0128.5032.7528.2532.757688003.39
1993-Aug-0226.5028.7526.5028.123543002.91
1993-Jul-0126.0027.0025.2526.503965002.74
1993-Jun-0121.5026.0020.0026.0012326002.69
1993-Mai-0318.5021.2518.5021.254473002.20
1993-Apr-0120.2520.2515.7519.125626001.98
1993-Mär-0119.5021.0019.0019.504270002.02
1993-Feb-0122.5023.7519.0020.255407002.09
1993-Jan-0425.2526.2519.2522.509293002.33
1992-Dez-0121.2525.5021.0025.504373002.64
1992-Nov-0217.5021.5016.7521.0011250002.17
1992-Okt-2818.7519.0017.5017.50110453001.81
* Schlusspreis bereinigt um Dividenden und Aktiensplits.