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 (%)
Jul 31, 2008 20.66 21.09 20.48 20.61 2,423,370 -0.15(-0.70%)
Jul 30, 2008 20.92 21.10 20.42 20.75 1,790,944 -0.09(-0.44%)
Jul 29, 2008 20.85 21.13 20.45 20.85 1,653,382 +0.32(+1.58%)
Jul 28, 2008 20.82 21.03 20.43 20.52 1,112,829 -0.44(-2.11%)
Jul 25, 2008 21.03 21.18 20.74 20.97 1,195,473 -0.02(-0.09%)
Jul 24, 2008 20.82 21.09 20.57 20.99 1,688,388 -0.01(-0.03%)
Jul 23, 2008 21.09 21.14 20.72 20.99 1,780,100 -0.03(-0.16%)
Jul 22, 2008 20.94 21.22 20.68 21.03 2,340,267 +0.11(+0.50%)
Jul 21, 2008 20.74 21.12 20.70 20.92 2,301,395 +0.16(+0.76%)
Jul 18, 2008 21.14 21.15 20.67 20.76 2,647,075 -0.24(-1.16%)
Jul 17, 2008 20.25 21.25 20.17 21.01 3,798,505 +0.86(+4.26%)
Jul 16, 2008 19.63 20.25 19.45 20.15 2,865,061 +0.51(+2.62%)
Jul 15, 2008 19.22 19.78 19.18 19.63 2,223,963 +0.42(+2.16%)
Jul 14, 2008 19.52 19.56 18.93 19.22 1,945,158 -0.13(-0.68%)
Jul 11, 2008 19.11 19.50 18.98 19.35 1,981,663 +0.09(+0.48%)
Jul 10, 2008 19.04 19.44 18.93 19.26 2,178,044 +0.28(+1.46%)
Jul 09, 2008 19.67 19.77 18.97 18.98 2,154,369 -0.90(-4.55%)
Jul 08, 2008 19.20 19.92 19.12 19.88 1,946,710 +0.73(+3.82%)
Jul 07, 2008 19.27 19.31 18.89 19.15 1,517,446 +0.00(+0.00%)
Jul 04, 2008 19.20 19.31 19.04 19.15 1,110,511 +0.00(+0.00%)
Jul 03, 2008 19.20 19.31 19.04 19.15 1,110,511 -0.07(-0.38%)
Jul 02, 2008 19.19 19.52 19.09 19.22 2,225,977 -0.01(-0.03%)
Jul 01, 2008 19.22 19.57 19.11 19.23 3,204,712 -0.17(-0.85%)
Jun 30, 2008 19.61 19.69 19.35 19.40 4,012,956 -0.24(-1.24%)
Jun 27, 2008 20.54 20.54 19.64 19.64 4,409,937 -0.61(-3.00%)
Jun 26, 2008 20.30 20.58 20.23 20.25 2,207,097 -0.36(-1.76%)
Jun 25, 2008 20.33 20.66 20.11 20.61 2,065,653 +0.46(+2.26%)
Jun 24, 2008 20.50 20.50 20.04 20.15 2,826,715 -0.30(-1.45%)
Jun 23, 2008 20.19 20.63 20.19 20.45 2,654,718 +0.13(+0.62%)
Jun 20, 2008 20.68 20.87 20.18 20.33 3,889,112 -0.51(-2.44%)
Jun 19, 2008 20.55 20.87 20.54 20.83 2,604,216 +0.26(+1.25%)
Jun 18, 2008 21.03 21.03 20.54 20.58 3,004,339 -0.36(-1.73%)
Jun 17, 2008 21.35 21.36 20.92 20.94 2,091,060 -0.40(-1.89%)
Jun 16, 2008 21.41 21.47 21.07 21.34 2,307,791 -0.30(-1.37%)
Jun 13, 2008 21.85 21.91 21.29 21.64 5,658,797 -0.13(-0.58%)
Jun 12, 2008 21.59 21.89 21.26 21.76 3,453,185 +0.35(+1.63%)
Jun 11, 2008 21.63 21.70 21.24 21.41 3,276,737 -0.30(-1.37%)
Jun 10, 2008 21.63 21.92 21.51 21.71 1,836,142 -0.21(-0.96%)
Jun 09, 2008 21.90 22.11 21.60 21.92 2,569,514 -0.03(-0.15%)
Jun 06, 2008 22.40 22.50 21.88 21.96 2,157,134 -0.55(-2.46%)
Jun 05, 2008 22.40 22.54 22.31 22.51 2,704,065 +0.04(+0.18%)
Jun 04, 2008 21.88 22.56 21.88 22.47 2,500,099 +0.42(+1.89%)
Jun 03, 2008 22.36 22.36 21.90 22.06 2,788,262 -0.13(-0.57%)
Jun 02, 2008 22.35 22.48 21.90 22.18 2,314,851 -0.26(-1.18%)
May 30, 2008 22.34 22.48 22.04 22.44 1,933,798 +0.07(+0.29%)
May 29, 2008 22.28 22.61 22.10 22.38 1,640,696 +0.12(+0.53%)
May 28, 2008 22.30 22.31 22.07 22.26 1,735,120 -0.01(-0.03%)
May 27, 2008 22.17 22.46 22.08 22.27 2,352,074 +0.11(+0.51%)
May 26, 2008 21.92 22.50 21.63 22.15 4,329,328 +0.00(+0.00%)
May 23, 2008 21.92 22.50 21.63 22.15 4,329,328 +0.16(+0.75%)
May 22, 2008 22.12 22.23 21.46 21.99 6,348,694 -0.71(-3.11%)
May 21, 2008 23.26 23.26 22.51 22.70 4,596,257 -0.44(-1.88%)
May 20, 2008 23.22 23.56 22.89 23.13 2,139,018 -0.13(-0.54%)
May 19, 2008 23.32 23.64 23.22 23.26 2,304,177 -0.15(-0.65%)
May 16, 2008 23.91 23.91 23.06 23.41 2,727,451 -0.41(-1.72%)
May 15, 2008 23.87 23.92 23.65 23.82 1,812,212 -0.10(-0.41%)
May 14, 2008 23.45 24.29 23.35 23.92 2,513,502 +0.57(+2.43%)
May 13, 2008 23.51 23.51 23.07 23.35 916,161 -0.10(-0.42%)
May 12, 2008 23.61 23.68 23.15 23.45 1,511,131 -0.17(-0.73%)
May 09, 2008 23.26 23.72 23.22 23.62 2,008,755 +0.27(+1.16%)
May 08, 2008 23.16 23.63 23.16 23.35 1,527,635 +0.26(+1.14%)
May 07, 2008 23.33 23.49 23.03 23.08 1,289,472 -0.15(-0.63%)
May 06, 2008 23.06 23.36 22.71 23.23 2,636,857 -0.12(-0.51%)
May 05, 2008 23.12 23.39 23.07 23.35 1,355,411 +0.13(+0.54%)
May 02, 2008 23.64 23.69 23.11 23.22 1,628,307 -0.25(-1.07%)
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.