Indicators

PattersonCompanies (NQ: PDCO )

23.94 +0.13 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.32	17.41	17.19	17.31	1,433,578	-0.10(-0.58%)
Nov 27, 2009	17.28	17.54	17.08	17.41	878,806	-0.21(-1.18%)
Nov 25, 2009	17.59	17.68	17.50	17.62	1,014,104	+0.07(+0.42%)
Nov 24, 2009	17.72	17.72	17.37	17.55	1,248,747	-0.11(-0.61%)
Nov 23, 2009	17.52	17.78	17.52	17.66	1,592,556	+0.24(+1.35%)
Nov 20, 2009	17.52	17.64	17.30	17.42	2,761,439	-0.23(-1.30%)
Nov 19, 2009	17.65	17.95	17.52	17.65	2,730,192	-0.07(-0.42%)
Nov 18, 2009	17.30	17.85	17.29	17.72	2,982,895	+0.36(+2.06%)
Nov 17, 2009	17.57	17.64	17.27	17.37	2,366,502	-0.22(-1.23%)
Nov 16, 2009	17.51	17.74	17.48	17.58	2,494,131	+0.09(+0.54%)
Nov 13, 2009	17.45	17.63	17.35	17.49	1,196,078	+0.06(+0.35%)
Nov 12, 2009	17.72	17.78	17.41	17.43	1,567,232	-0.25(-1.41%)
Nov 11, 2009	17.74	17.80	17.51	17.68	1,048,349	-0.03(-0.19%)
Nov 10, 2009	17.60	17.76	17.55	17.71	1,280,778	+0.12(+0.69%)
Nov 09, 2009	17.53	17.64	17.36	17.59	1,276,446	+0.17(+0.97%)
Nov 06, 2009	17.52	17.63	17.28	17.42	1,267,083	-0.13(-0.77%)
Nov 05, 2009	17.27	17.61	17.17	17.56	845,993	+0.40(+2.32%)
Nov 04, 2009	17.29	17.50	17.04	17.16	1,684,623	-0.24(-1.39%)
Nov 03, 2009	17.30	17.41	17.19	17.40	1,332,797	+0.08(+0.47%)

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.