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 (%)
Sep 30, 2014 29.45 29.70 29.29 29.37 1,494,796 -0.04(-0.12%)
Sep 29, 2014 29.17 29.43 29.12 29.41 630,646 +0.05(+0.17%)
Sep 26, 2014 29.43 29.58 29.11 29.36 633,681 +0.10(+0.34%)
Sep 25, 2014 29.92 29.92 29.24 29.26 1,053,661 -0.70(-2.34%)
Sep 24, 2014 29.47 29.96 29.23 29.96 1,487,227 +0.57(+1.95%)
Sep 23, 2014 29.19 29.51 28.81 29.39 2,310,593 +0.71(+2.47%)
Sep 22, 2014 28.72 28.86 28.58 28.68 821,845 -0.14(-0.49%)
Sep 19, 2014 29.07 29.17 28.78 28.82 1,744,568 -0.21(-0.73%)
Sep 18, 2014 28.86 29.04 28.80 29.03 780,119 +0.22(+0.76%)
Sep 17, 2014 28.63 28.97 28.52 28.81 1,058,857 +0.20(+0.69%)
Sep 16, 2014 28.75 28.81 28.58 28.61 637,660 -0.14(-0.49%)
Sep 15, 2014 28.80 28.80 28.53 28.75 453,923 -0.01(-0.02%)
Sep 12, 2014 29.02 29.03 28.61 28.76 741,368 -0.21(-0.71%)
Sep 11, 2014 28.74 29.00 28.74 28.97 648,314 +0.05(+0.17%)
Sep 10, 2014 28.57 28.95 28.57 28.92 539,017 +0.06(+0.20%)
Sep 09, 2014 28.96 29.03 28.80 28.86 732,534 -0.14(-0.49%)
Sep 08, 2014 28.77 29.01 28.64 29.00 798,572 +0.13(+0.44%)
Sep 05, 2014 28.56 28.92 28.37 28.87 724,533 +0.38(+1.32%)
Sep 04, 2014 28.57 28.77 28.38 28.50 533,290 -0.08(-0.27%)
Sep 03, 2014 28.74 28.92 28.44 28.58 959,579 -0.01(-0.02%)
Sep 02, 2014 28.53 28.77 28.47 28.58 839,321 +0.04(+0.12%)
Aug 29, 2014 28.68 28.55 28.55 28.55 510,484 -0.04(-0.12%)
Aug 28, 2014 28.43 28.65 28.24 28.58 598,308 +0.12(+0.42%)
Aug 27, 2014 28.71 28.83 28.29 28.46 1,454,894 -0.23(-0.79%)
Aug 26, 2014 28.97 29.03 28.64 28.69 876,642 -0.32(-1.10%)
Aug 25, 2014 28.86 29.03 28.83 29.01 874,107 +0.21(+0.71%)
Aug 22, 2014 28.91 29.00 28.72 28.80 738,596 -0.07(-0.25%)
Aug 21, 2014 27.83 29.12 27.83 28.87 1,526,766 +0.45(+1.57%)
Aug 20, 2014 28.36 28.46 28.21 28.43 943,274 +0.03(+0.10%)
Aug 19, 2014 28.02 28.43 27.90 28.40 858,035 +0.38(+1.37%)
Aug 18, 2014 27.83 28.10 27.71 28.02 696,773 +0.30(+1.07%)
Aug 15, 2014 27.83 27.88 27.60 27.72 905,386 -0.04(-0.15%)
Aug 14, 2014 27.66 27.83 27.64 27.76 511,061 +0.08(+0.28%)
Aug 13, 2014 27.61 27.77 27.45 27.68 723,821 +0.07(+0.26%)
Aug 12, 2014 27.36 27.71 27.36 27.61 640,022 +0.24(+0.88%)
Aug 11, 2014 27.54 27.60 27.35 27.37 455,735 -0.11(-0.41%)
Aug 08, 2014 27.15 27.47 26.97 27.49 442,461 +0.35(+1.31%)
Aug 07, 2014 27.51 27.70 27.07 27.13 469,249 -0.29(-1.06%)
Aug 06, 2014 27.36 27.66 27.17 27.42 595,729 +0.05(+0.18%)
Aug 05, 2014 27.24 27.59 27.23 27.37 570,816 -0.05(-0.18%)
Aug 04, 2014 27.72 27.78 27.31 27.42 780,784 -0.21(-0.74%)
Aug 01, 2014 27.65 27.90 27.28 27.63 1,010,609 -0.03(-0.10%)
Jul 31, 2014 27.95 28.00 27.56 27.66 904,887 -0.41(-1.47%)
Jul 30, 2014 28.00 28.14 27.73 28.07 560,698 +0.17(+0.61%)
Jul 29, 2014 28.17 28.17 27.88 27.90 491,788 -0.22(-0.78%)
Jul 28, 2014 27.94 28.13 27.72 28.12 694,932 +0.18(+0.63%)
Jul 25, 2014 28.40 28.40 27.91 27.94 1,136,898 -0.45(-1.60%)
Jul 24, 2014 28.29 28.45 28.06 28.39 881,576 +0.23(+0.83%)
Jul 23, 2014 28.14 28.25 27.95 28.16 648,639 +0.11(+0.38%)
Jul 22, 2014 27.87 28.27 27.87 28.05 1,128,075 +0.23(+0.84%)
Jul 21, 2014 27.67 27.90 27.27 27.82 1,043,971 +0.11(+0.41%)
Jul 18, 2014 27.40 27.75 27.24 27.71 962,748 +0.28(+1.03%)
Jul 17, 2014 27.92 28.05 27.39 27.42 1,042,995 -0.67(-2.37%)
Jul 16, 2014 27.97 28.11 27.80 28.09 867,052 +0.23(+0.84%)
Jul 15, 2014 27.70 27.89 27.57 27.85 692,956 +0.09(+0.33%)
Jul 14, 2014 28.02 28.07 27.71 27.76 431,859 -0.09(-0.33%)
Jul 11, 2014 27.67 27.87 27.51 27.85 715,020 +0.13(+0.46%)
Jul 10, 2014 27.71 27.76 27.58 27.73 580,853 -0.18(-0.66%)
Jul 09, 2014 27.99 28.15 27.80 27.91 676,286 +0.01(+0.05%)
Jul 08, 2014 27.80 27.91 27.72 27.90 755,016 -0.05(-0.18%)
Jul 07, 2014 27.76 27.96 27.72 27.95 1,076,034 -0.09(-0.33%)
Jul 03, 2014 27.95 28.04 28.04 28.04 824,697 +0.16(+0.56%)
Jul 02, 2014 27.92 28.06 27.78 27.88 1,173,267 -0.08(-0.28%)
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.