Skip to main content

PattersonCompanies (NQ: PDCO )

21.01 -0.25 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.80 16.99 16.29 16.72 2,628,555 -0.23(-1.36%)
Oct 30, 2008 15.52 17.00 15.52 16.95 4,781,786 +1.99(+13.33%)
Oct 29, 2008 14.89 15.44 14.51 14.95 2,567,579 +0.18(+1.25%)
Oct 28, 2008 14.18 14.83 13.83 14.77 3,404,998 +0.94(+6.77%)
Oct 27, 2008 14.09 14.30 13.77 13.83 3,156,084 -0.44(-3.10%)
Oct 24, 2008 13.83 14.59 13.62 14.27 2,929,508 -0.46(-3.09%)
Oct 23, 2008 15.18 15.32 14.14 14.73 3,664,818 -0.46(-3.04%)
Oct 22, 2008 15.38 16.19 14.94 15.19 3,189,400 -0.84(-5.23%)
Oct 21, 2008 16.34 16.82 16.02 16.03 2,251,993 -0.61(-3.69%)
Oct 20, 2008 16.20 16.74 16.00 16.64 2,457,605 +0.32(+1.94%)
Oct 17, 2008 15.98 16.91 15.73 16.33 2,388,543 -0.07(-0.44%)
Oct 16, 2008 16.18 16.61 15.39 16.40 3,161,728 +0.00(+0.00%)
Oct 15, 2008 16.87 17.15 16.12 16.40 3,305,545 -0.55(-3.27%)
Oct 14, 2008 18.13 18.13 16.70 16.95 3,310,400 -0.67(-3.78%)
Oct 13, 2008 17.55 17.75 16.81 17.62 3,206,044 +1.06(+6.42%)
Oct 10, 2008 16.21 17.56 15.69 16.56 4,443,310 +0.04(+0.24%)
Oct 09, 2008 17.40 18.01 16.47 16.52 4,139,540 -1.33(-7.43%)
Oct 08, 2008 17.61 18.48 17.18 17.84 4,190,156 +0.09(+0.48%)
Oct 07, 2008 19.27 19.27 17.76 17.76 2,389,308 -0.59(-3.24%)
Oct 06, 2008 18.93 19.13 17.57 18.35 2,862,744 -0.70(-3.67%)
Oct 03, 2008 19.44 19.68 18.81 19.05 2,511,359 -0.24(-1.23%)
Oct 02, 2008 19.36 19.76 19.14 19.29 1,730,762 -0.13(-0.65%)
Oct 01, 2008 19.88 20.28 19.39 19.42 2,084,946 -0.65(-3.26%)
Sep 30, 2008 19.07 20.20 18.82 20.07 3,422,122 +1.59(+8.61%)
Sep 29, 2008 19.88 20.43 18.21 18.48 2,593,591 -1.67(-8.29%)
Sep 26, 2008 19.53 20.21 19.53 20.15 1,240,934 +0.25(+1.26%)
Sep 25, 2008 20.09 20.19 19.61 19.90 1,650,154 -0.05(-0.26%)
Sep 24, 2008 20.02 20.37 19.83 19.95 1,674,284 -0.12(-0.59%)
Sep 23, 2008 20.51 20.56 20.01 20.07 1,738,436 -0.26(-1.30%)
Sep 22, 2008 20.85 20.93 20.27 20.33 1,526,121 -0.46(-2.22%)
Sep 19, 2008 21.36 21.43 20.09 20.79 9,744,186 +0.03(+0.16%)
Sep 18, 2008 20.69 21.00 20.13 20.76 2,595,497 +0.59(+2.91%)
Sep 17, 2008 20.62 20.72 20.17 20.17 2,709,314 -0.61(-2.92%)
Sep 16, 2008 21.75 21.75 20.32 20.78 2,599,842 +0.26(+1.29%)
Sep 15, 2008 21.14 21.47 20.52 20.52 2,502,996 -0.92(-4.28%)
Sep 12, 2008 20.96 21.63 20.96 21.43 1,705,923 +0.32(+1.53%)
Sep 11, 2008 20.81 21.12 20.75 21.11 1,328,386 +0.26(+1.23%)
Sep 10, 2008 21.20 21.20 20.83 20.85 1,306,167 -0.16(-0.79%)
Sep 09, 2008 21.28 21.59 21.02 21.02 1,768,266 -0.23(-1.09%)
Sep 08, 2008 20.93 21.25 20.53 21.25 2,179,985 +0.46(+2.22%)
Sep 05, 2008 20.90 21.21 20.48 20.79 1,679,248 -0.18(-0.85%)
Sep 04, 2008 21.47 21.64 20.96 20.97 1,700,982 -0.71(-3.29%)
Sep 03, 2008 21.86 21.94 21.45 21.68 1,696,274 -0.16(-0.73%)
Sep 02, 2008 21.77 22.24 21.55 21.84 2,139,463 +0.36(+1.69%)
Aug 29, 2008 21.69 21.89 21.37 21.47 2,691,946 -0.28(-1.30%)
Aug 28, 2008 21.23 21.90 21.13 21.76 2,111,942 +0.64(+3.03%)
Aug 27, 2008 20.91 21.34 20.85 21.12 1,486,080 +0.12(+0.57%)
Aug 26, 2008 20.95 21.22 20.80 21.00 2,417,845 +0.11(+0.54%)
Aug 25, 2008 21.19 21.24 20.79 20.89 2,440,307 -0.36(-1.71%)
Aug 22, 2008 21.17 21.29 20.97 21.25 1,884,705 +0.20(+0.97%)
Aug 21, 2008 20.68 21.22 20.50 21.05 4,386,753 -0.70(-3.22%)
Aug 20, 2008 21.78 21.96 21.54 21.74 2,530,159 +0.09(+0.40%)
Aug 19, 2008 21.71 21.94 21.55 21.66 1,651,095 -0.03(-0.12%)
Aug 18, 2008 21.57 21.84 21.47 21.69 2,289,118 +0.11(+0.52%)
Aug 15, 2008 21.84 21.84 21.37 21.57 2,402,285 -0.17(-0.79%)
Aug 14, 2008 21.45 21.79 21.45 21.74 2,299,315 +0.03(+0.15%)
Aug 13, 2008 22.05 22.34 21.45 21.71 3,098,246 -0.19(-0.87%)
Aug 12, 2008 21.79 22.06 21.69 21.90 1,930,173 +0.13(+0.61%)
Aug 11, 2008 21.34 21.90 21.17 21.77 1,365,379 +0.38(+1.79%)
Aug 08, 2008 21.05 21.47 21.05 21.39 1,541,496 +0.29(+1.38%)
Aug 07, 2008 20.99 21.28 20.83 21.10 2,580,705 +0.04(+0.19%)
Aug 06, 2008 21.28 21.36 20.97 21.06 1,840,363 -0.31(-1.45%)
Aug 05, 2008 20.21 21.37 20.21 21.37 3,488,050 +1.23(+6.13%)
Aug 04, 2008 20.45 20.74 20.08 20.13 2,778,081 -0.37(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.