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 (%)
Apr 30, 2014 28.85 28.91 28.52 28.71 907,975 -0.23(-0.78%)
Apr 29, 2014 28.93 29.10 28.83 28.93 352,853 +0.00(+0.00%)
Apr 28, 2014 28.87 29.19 28.53 28.93 455,854 +0.08(+0.27%)
Apr 25, 2014 28.83 29.03 28.70 28.86 445,573 -0.01(-0.05%)
Apr 24, 2014 29.17 29.17 28.81 28.87 612,883 -0.19(-0.66%)
Apr 23, 2014 28.98 29.24 28.81 29.06 755,554 -0.01(-0.02%)
Apr 22, 2014 29.13 29.31 29.06 29.07 589,513 -0.06(-0.19%)
Apr 21, 2014 28.99 29.13 28.69 29.12 567,641 +0.18(+0.61%)
Apr 17, 2014 28.83 28.95 28.95 28.95 876,869 +0.18(+0.64%)
Apr 16, 2014 29.45 29.50 28.63 28.76 1,379,066 -0.42(-1.43%)
Apr 15, 2014 29.09 29.32 28.51 29.18 1,066,510 +0.17(+0.58%)
Apr 14, 2014 28.93 29.12 28.67 29.01 728,859 +0.22(+0.76%)
Apr 11, 2014 29.23 29.50 28.79 28.79 1,006,524 -0.54(-1.83%)
Apr 10, 2014 30.29 30.34 29.33 29.33 2,006,900 -1.01(-3.32%)
Apr 09, 2014 29.60 30.36 29.38 30.34 2,265,013 +0.73(+2.48%)
Apr 08, 2014 29.32 29.72 29.22 29.60 820,231 +0.25(+0.84%)
Apr 07, 2014 29.78 30.03 29.30 29.36 730,361 -0.46(-1.53%)
Apr 04, 2014 30.28 30.53 29.67 29.81 945,295 -0.38(-1.26%)
Apr 03, 2014 29.83 30.26 29.69 30.19 2,266,344 +0.50(+1.68%)
Apr 02, 2014 29.65 29.93 29.56 29.69 1,081,861 +0.12(+0.40%)
Apr 01, 2014 29.44 29.60 29.21 29.58 849,981 +0.26(+0.89%)
Mar 31, 2014 28.99 29.38 28.83 29.32 832,930 +0.51(+1.78%)
Mar 28, 2014 28.71 28.99 28.66 28.80 597,574 +0.17(+0.59%)
Mar 27, 2014 28.91 28.96 28.56 28.63 466,806 -0.18(-0.63%)
Mar 26, 2014 28.82 29.11 28.75 28.82 594,100 +0.04(+0.15%)
Mar 25, 2014 28.90 29.01 28.57 28.78 760,050 -0.01(-0.02%)
Mar 24, 2014 28.92 29.04 28.46 28.78 1,001,480 -0.10(-0.34%)
Mar 21, 2014 29.44 29.45 28.85 28.88 968,026 -0.33(-1.13%)
Mar 20, 2014 29.21 29.49 29.01 29.21 573,668 -0.02(-0.07%)
Mar 19, 2014 29.40 29.93 29.08 29.23 1,492,783 -0.11(-0.36%)
Mar 18, 2014 29.21 29.41 29.17 29.34 574,152 +0.17(+0.58%)
Mar 17, 2014 29.03 29.45 28.98 29.17 696,885 +0.28(+0.97%)
Mar 14, 2014 29.30 29.39 28.86 28.89 1,288,916 -0.46(-1.58%)
Mar 13, 2014 29.81 29.89 29.33 29.35 1,425,730 -0.42(-1.41%)
Mar 12, 2014 29.44 29.93 29.43 29.77 1,597,781 +0.14(+0.47%)
Mar 11, 2014 29.45 29.97 29.17 29.63 2,055,849 +0.25(+0.84%)
Mar 10, 2014 29.46 29.49 29.27 29.39 502,338 -0.10(-0.33%)
Mar 07, 2014 29.49 29.60 29.33 29.48 887,356 +0.00(+0.00%)
Mar 06, 2014 29.34 29.51 29.24 29.48 737,637 +0.27(+0.94%)
Mar 05, 2014 29.29 29.29 29.06 29.21 565,670 -0.05(-0.17%)
Mar 04, 2014 28.89 29.59 28.89 29.26 2,007,771 +0.60(+2.08%)
Mar 03, 2014 28.70 28.75 28.15 28.66 2,169,453 -0.23(-0.80%)
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%)
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.