Skip to main content

PattersonCompanies (NQ: PDCO )

24.31 +0.17 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 23.97 24.41 23.95 24.31 2,743,723 +0.17(+0.70%)
Jun 20, 2024 25.11 25.11 24.10 24.14 2,114,528 -1.24(-4.89%)
Jun 18, 2024 24.69 25.79 24.39 25.38 3,990,738 +2.53(+11.07%)
Jun 17, 2024 22.54 23.12 22.50 22.85 2,259,312 +0.22(+0.97%)
Jun 14, 2024 22.67 22.88 22.51 22.63 1,394,208 -0.25(-1.07%)
Jun 13, 2024 22.71 23.00 22.29 22.88 1,357,029 +0.02(+0.07%)
Jun 12, 2024 23.26 23.26 22.73 22.86 785,491 +0.02(+0.09%)
Jun 11, 2024 23.20 23.32 22.65 22.84 938,554 -0.38(-1.64%)
Jun 10, 2024 23.28 23.47 22.77 23.22 1,171,570 -0.56(-2.35%)
Jun 07, 2024 23.78 23.96 23.60 23.78 573,277 -0.07(-0.29%)
Jun 06, 2024 24.09 24.15 23.82 23.85 640,097 -0.44(-1.81%)
Jun 05, 2024 24.50 24.50 24.21 24.29 357,599 -0.21(-0.86%)
Jun 04, 2024 24.51 24.59 24.27 24.50 702,502 -0.09(-0.37%)
Jun 03, 2024 24.49 24.74 24.28 24.59 762,897 +0.00(+0.00%)
May 31, 2024 24.26 24.64 24.16 24.59 703,914 +0.38(+1.57%)
May 30, 2024 24.13 24.38 24.07 24.21 490,654 +0.20(+0.83%)
May 29, 2024 23.71 24.04 23.66 24.01 618,324 +0.03(+0.13%)
May 28, 2024 23.94 24.16 23.71 23.98 606,206 +0.04(+0.17%)
May 24, 2024 23.99 24.00 23.68 23.94 896,406 +0.13(+0.55%)
May 23, 2024 24.48 24.50 23.63 23.81 1,134,536 -0.67(-2.74%)
May 22, 2024 24.75 24.91 24.42 24.48 615,416 -0.33(-1.33%)
May 21, 2024 25.24 25.36 24.76 24.81 681,204 -0.41(-1.63%)
May 20, 2024 25.77 25.95 25.13 25.22 962,419 -0.54(-2.10%)
May 17, 2024 25.95 26.05 25.36 25.76 871,250 -0.09(-0.35%)
May 16, 2024 25.77 26.13 25.75 25.85 740,755 +0.02(+0.08%)
May 15, 2024 25.58 25.91 25.58 25.83 1,013,117 +0.39(+1.53%)
May 14, 2024 25.93 26.19 25.34 25.44 1,131,114 -0.12(-0.47%)
May 13, 2024 25.51 25.85 25.42 25.56 1,346,679 +0.26(+1.03%)
May 10, 2024 26.06 26.33 24.77 25.30 1,731,383 -1.00(-3.80%)
May 09, 2024 25.91 26.30 25.83 26.30 644,937 +0.43(+1.66%)
May 08, 2024 25.95 26.17 25.87 25.87 968,159 -0.15(-0.58%)
May 07, 2024 25.82 26.22 25.79 26.02 921,491 +0.26(+1.01%)
May 06, 2024 25.81 25.91 25.71 25.76 873,241 +0.10(+0.39%)
May 03, 2024 25.63 25.91 25.54 25.66 1,008,448 +0.23(+0.90%)
May 02, 2024 25.59 25.64 25.33 25.43 909,459 -0.02(-0.08%)
May 01, 2024 25.52 25.79 25.36 25.45 974,549 -0.02(-0.08%)
Apr 30, 2024 25.84 25.91 25.43 25.47 912,578 -0.53(-2.04%)
Apr 29, 2024 25.86 26.17 25.86 26.00 539,242 +0.23(+0.89%)
Apr 26, 2024 25.73 25.93 25.68 25.77 453,559 -0.03(-0.12%)
Apr 25, 2024 26.06 26.06 25.62 25.80 621,962 -0.38(-1.45%)
Apr 24, 2024 25.86 26.20 25.73 26.18 471,487 +0.21(+0.81%)
Apr 23, 2024 26.00 26.21 25.93 25.97 402,300 +0.06(+0.23%)
Apr 22, 2024 25.97 26.05 25.69 25.91 542,415 -0.11(-0.42%)
Apr 19, 2024 25.41 26.05 25.36 26.02 533,065 +0.55(+2.16%)
Apr 18, 2024 25.54 25.73 25.25 25.47 765,018 -0.26(-1.01%)
Apr 17, 2024 25.79 25.86 25.57 25.73 569,363 +0.10(+0.39%)
Apr 16, 2024 25.45 25.69 25.18 25.63 448,835 +0.28(+1.10%)
Apr 15, 2024 25.36 25.80 25.16 25.35 791,712 -0.11(-0.43%)
Apr 12, 2024 25.70 25.75 25.45 25.46 906,773 -0.27(-1.05%)
Apr 11, 2024 25.68 25.91 25.45 25.73 558,791 +0.06(+0.23%)
Apr 10, 2024 26.15 26.15 25.56 25.67 573,946 -0.88(-3.31%)
Apr 09, 2024 26.36 26.56 26.12 26.55 406,328 +0.35(+1.34%)
Apr 08, 2024 26.23 26.67 26.00 26.20 801,800 -0.05(-0.19%)
Apr 05, 2024 26.30 26.57 26.19 26.25 560,724 -0.11(-0.42%)
Apr 04, 2024 26.62 26.74 26.30 26.36 582,289 -0.18(-0.68%)
Apr 03, 2024 26.39 26.70 26.22 26.54 459,006 +0.13(+0.49%)
Apr 02, 2024 26.83 26.99 26.29 26.41 1,068,282 -0.66(-2.44%)
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.