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 (%)
May 30, 2014 27.48 27.71 27.48 27.62 2,876,619 +0.08(+0.28%)
May 29, 2014 27.54 27.67 27.45 27.54 878,157 +0.04(+0.15%)
May 28, 2014 27.56 27.70 27.36 27.50 1,833,779 -0.08(-0.28%)
May 27, 2014 27.73 27.83 27.43 27.58 2,270,677 +0.01(+0.05%)
May 23, 2014 27.58 27.57 27.57 27.57 2,614,447 -0.13(-0.48%)
May 22, 2014 27.11 28.32 26.12 27.70 3,254,520 -1.24(-4.29%)
May 21, 2014 28.77 29.09 28.64 28.94 1,306,222 +0.26(+0.91%)
May 20, 2014 28.93 29.03 28.56 28.68 2,160,495 -0.39(-1.36%)
May 19, 2014 28.89 29.21 28.89 29.07 1,045,000 +0.06(+0.22%)
May 16, 2014 28.86 29.01 28.67 29.01 730,051 +0.18(+0.64%)
May 15, 2014 29.03 29.03 28.68 28.83 670,991 -0.23(-0.80%)
May 14, 2014 29.22 29.30 29.00 29.06 508,404 -0.20(-0.70%)
May 13, 2014 29.33 29.41 29.16 29.27 635,093 -0.04(-0.12%)
May 12, 2014 29.29 29.53 29.22 29.30 566,207 +0.13(+0.46%)
May 09, 2014 28.53 29.19 28.38 29.17 969,191 +0.59(+2.05%)
May 08, 2014 28.49 28.86 28.45 28.58 559,475 +0.01(+0.05%)
May 07, 2014 28.48 28.64 28.28 28.57 622,094 +0.15(+0.52%)
May 06, 2014 28.52 28.71 28.41 28.42 1,036,101 -0.19(-0.67%)
May 05, 2014 28.36 28.73 28.23 28.61 903,317 +0.07(+0.25%)
May 02, 2014 28.31 28.95 27.72 28.54 547,965 -0.25(-0.88%)
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.