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 (%)
Feb 28, 2014 28.75 28.97 28.64 28.89 1,181,607 +0.22(+0.76%)
Feb 27, 2014 28.45 28.68 28.35 28.68 644,661 +0.20(+0.72%)
Feb 26, 2014 28.51 28.72 28.38 28.47 461,189 -0.08(-0.29%)
Feb 25, 2014 28.68 28.84 28.53 28.56 692,200 -0.10(-0.34%)
Feb 24, 2014 28.57 28.84 28.54 28.66 946,983 +0.07(+0.25%)
Feb 21, 2014 28.45 28.78 28.23 28.59 1,312,880 +0.12(+0.42%)
Feb 20, 2014 27.82 28.60 27.60 28.47 1,363,730 +0.57(+2.04%)
Feb 19, 2014 28.02 28.33 27.85 27.90 1,760,055 -0.17(-0.60%)
Feb 18, 2014 28.27 28.57 28.07 28.07 1,286,259 -0.22(-0.79%)
Feb 14, 2014 28.36 28.29 28.29 28.29 971,930 -0.06(-0.22%)
Feb 13, 2014 28.05 28.45 27.75 28.35 1,246,024 +0.22(+0.77%)
Feb 12, 2014 28.51 28.75 28.12 28.14 1,838,584 -0.37(-1.31%)
Feb 11, 2014 28.29 28.79 28.21 28.51 1,100,814 +0.22(+0.77%)
Feb 10, 2014 27.86 28.31 27.67 28.29 1,112,895 +0.43(+1.54%)
Feb 07, 2014 27.84 28.04 27.57 27.86 1,161,619 +0.12(+0.43%)
Feb 06, 2014 27.66 27.79 27.42 27.74 789,113 +0.10(+0.36%)
Feb 05, 2014 27.45 27.80 27.22 27.64 1,125,056 +0.09(+0.33%)
Feb 04, 2014 27.46 27.67 27.27 27.55 1,442,547 +0.14(+0.51%)
Feb 03, 2014 28.12 28.20 27.32 27.41 2,148,297 -0.64(-2.28%)
Jan 31, 2014 27.93 28.14 27.76 28.05 1,064,057 -0.22(-0.77%)
Jan 30, 2014 28.27 28.49 28.22 28.27 695,740 +0.20(+0.73%)
Jan 29, 2014 28.02 28.26 27.86 28.07 1,232,509 -0.09(-0.32%)
Jan 28, 2014 27.93 28.36 27.93 28.16 2,063,755 +0.18(+0.65%)
Jan 27, 2014 28.00 28.08 27.86 27.97 1,437,285 -0.10(-0.35%)
Jan 24, 2014 28.40 28.60 27.93 28.07 1,575,503 -0.48(-1.70%)
Jan 23, 2014 29.05 29.18 28.51 28.56 985,987 -0.58(-1.98%)
Jan 22, 2014 29.15 29.27 29.06 29.13 741,025 +0.12(+0.41%)
Jan 21, 2014 28.88 29.04 28.79 29.01 698,589 +0.25(+0.85%)
Jan 17, 2014 28.95 28.77 28.77 28.77 930,905 -0.15(-0.53%)
Jan 16, 2014 28.70 28.96 28.70 28.92 749,086 +0.15(+0.51%)
Jan 15, 2014 28.70 28.93 28.69 28.78 513,255 +0.08(+0.27%)
Jan 14, 2014 28.56 28.86 28.34 28.70 773,274 +0.26(+0.91%)
Jan 13, 2014 28.73 28.89 28.33 28.44 723,614 -0.31(-1.07%)
Jan 10, 2014 28.92 29.04 28.57 28.75 976,596 -0.24(-0.82%)
Jan 09, 2014 28.19 29.01 28.15 28.99 1,333,273 +0.02(+0.07%)
Jan 08, 2014 29.19 29.35 28.86 28.96 939,842 -0.11(-0.39%)
Jan 07, 2014 28.81 29.20 28.70 29.08 735,516 +0.44(+1.54%)
Jan 06, 2014 28.87 28.88 28.50 28.64 1,237,726 -0.27(-0.92%)
Jan 03, 2014 28.63 28.99 28.55 28.90 961,844 +0.37(+1.30%)
Jan 02, 2014 28.73 28.87 28.42 28.53 825,124 -0.28(-0.97%)
Dec 31, 2013 28.83 28.81 28.81 28.81 715,855 +0.01(+0.05%)
Dec 30, 2013 28.68 28.83 28.68 28.80 626,555 +0.06(+0.22%)
Dec 27, 2013 28.61 28.82 28.61 28.73 692,390 +0.14(+0.49%)
Dec 26, 2013 28.60 28.80 28.52 28.59 531,644 +0.00(+0.00%)
Dec 24, 2013 28.62 28.86 28.45 28.59 509,766 +0.08(+0.27%)
Dec 23, 2013 28.48 28.79 28.36 28.52 1,226,844 +0.20(+0.69%)
Dec 20, 2013 28.44 28.44 28.24 28.32 1,304,979 -0.01(-0.05%)
Dec 19, 2013 28.40 28.45 28.17 28.34 912,924 -0.08(-0.27%)
Dec 18, 2013 28.06 28.43 27.76 28.41 914,365 +0.34(+1.20%)
Dec 17, 2013 28.28 28.55 27.97 28.08 831,592 -0.15(-0.52%)
Dec 16, 2013 28.37 28.48 28.08 28.22 849,987 +0.01(+0.05%)
Dec 13, 2013 28.36 28.54 28.08 28.21 506,006 -0.11(-0.40%)
Dec 12, 2013 28.38 28.49 28.19 28.32 777,453 -0.20(-0.71%)
Dec 11, 2013 29.36 29.42 28.51 28.52 1,138,703 -0.71(-2.42%)
Dec 10, 2013 28.95 29.35 28.93 29.23 1,199,231 +0.19(+0.65%)
Dec 09, 2013 29.29 29.37 28.99 29.04 924,766 -0.16(-0.55%)
Dec 06, 2013 28.94 29.21 28.83 29.20 0 +0.55(+1.93%)
Dec 05, 2013 28.66 28.69 28.50 28.65 0 -0.03(-0.12%)
Dec 04, 2013 28.83 28.89 28.35 28.69 0 -0.21(-0.73%)
Dec 03, 2013 28.76 28.90 28.55 28.90 0 -0.01(-0.05%)
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.