Skip to main content

PattersonCompanies (NQ: PDCO )

21.96 +0.22 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.19 25.36 24.29 24.68 2,227,179 -0.58(-2.31%)
Nov 29, 2023 27.20 27.20 25.15 25.27 4,660,379 -5.27(-17.24%)
Nov 28, 2023 30.36 30.85 30.15 30.53 1,224,234 -0.45(-1.44%)
Nov 27, 2023 31.53 31.62 30.55 30.98 1,370,531 -0.64(-2.03%)
Nov 24, 2023 31.55 31.65 31.40 31.62 216,736 +0.23(+0.74%)
Nov 22, 2023 31.38 31.56 31.13 31.39 532,845 +0.03(+0.09%)
Nov 21, 2023 31.18 31.50 31.01 31.36 469,357 +0.24(+0.78%)
Nov 20, 2023 31.04 31.13 30.80 31.11 503,495 +0.01(+0.03%)
Nov 17, 2023 31.42 31.48 30.85 31.10 886,090 -0.14(-0.44%)
Nov 16, 2023 30.95 31.31 30.95 31.24 758,968 +0.34(+1.10%)
Nov 15, 2023 31.07 31.55 30.85 30.90 682,109 -0.20(-0.66%)
Nov 14, 2023 30.31 31.21 30.16 31.10 1,193,105 +1.12(+3.73%)
Nov 13, 2023 29.66 30.25 29.66 29.99 1,169,037 +0.36(+1.21%)
Nov 10, 2023 29.34 29.74 29.24 29.63 918,855 +0.43(+1.46%)
Nov 09, 2023 29.57 29.81 29.14 29.20 813,373 -0.20(-0.69%)
Nov 08, 2023 29.62 29.96 29.36 29.40 1,161,783 -0.03(-0.10%)
Nov 07, 2023 29.73 30.03 29.42 29.43 738,435 -0.29(-0.98%)
Nov 06, 2023 30.26 30.37 29.56 29.73 902,328 -0.51(-1.70%)
Nov 03, 2023 29.58 30.29 29.58 30.24 874,466 +1.01(+3.46%)
Nov 02, 2023 29.22 29.60 28.58 29.23 1,348,301 -0.78(-2.59%)
Nov 01, 2023 29.60 30.05 29.47 30.01 773,325 +0.42(+1.41%)
Oct 31, 2023 29.55 29.72 29.12 29.59 942,236 +0.17(+0.56%)
Oct 30, 2023 29.47 29.83 29.30 29.42 1,096,931 +0.05(+0.17%)
Oct 27, 2023 29.42 29.79 29.25 29.38 886,954 +0.06(+0.20%)
Oct 26, 2023 29.82 29.96 29.26 29.32 1,205,845 -0.79(-2.61%)
Oct 25, 2023 29.74 30.22 29.57 30.10 1,067,846 +0.36(+1.21%)
Oct 24, 2023 29.79 30.25 29.70 29.74 802,483 +0.02(+0.07%)
Oct 23, 2023 29.32 29.94 29.23 29.73 973,031 +0.39(+1.32%)
Oct 20, 2023 29.53 29.77 29.25 29.34 1,060,181 -0.14(-0.46%)
Oct 19, 2023 29.74 30.06 29.26 29.47 1,130,546 -0.32(-1.08%)
Oct 18, 2023 29.70 30.11 29.49 29.79 756,089 +0.14(+0.49%)
Oct 17, 2023 29.87 30.05 29.45 29.65 1,114,707 -0.09(-0.29%)
Oct 16, 2023 28.44 29.95 28.44 29.74 1,790,160 +1.40(+4.93%)
Oct 13, 2023 28.44 28.51 28.12 28.34 764,409 +0.03(+0.10%)
Oct 12, 2023 28.28 28.67 27.94 28.31 1,199,762 +0.05(+0.17%)
Oct 11, 2023 28.37 28.57 27.86 28.26 763,237 -0.20(-0.71%)
Oct 10, 2023 28.49 28.78 28.32 28.46 570,815 +0.08(+0.27%)
Oct 09, 2023 28.20 28.41 27.88 28.39 673,182 +0.09(+0.31%)
Oct 06, 2023 28.04 28.33 27.82 28.30 718,065 +0.25(+0.89%)
Oct 05, 2023 28.70 28.78 27.69 28.05 1,032,666 -0.76(-2.64%)
Oct 04, 2023 28.72 29.17 28.47 28.81 2,069,198 +0.07(+0.23%)
Oct 03, 2023 28.52 28.89 28.48 28.74 1,170,445 +0.03(+0.10%)
Oct 02, 2023 28.48 28.81 28.34 28.71 1,114,132 +0.16(+0.57%)
Sep 29, 2023 28.70 28.77 28.33 28.55 703,628 -0.06(-0.20%)
Sep 28, 2023 28.45 28.64 28.24 28.61 722,432 +0.18(+0.64%)
Sep 27, 2023 28.82 28.87 28.04 28.43 890,555 -0.23(-0.81%)
Sep 26, 2023 28.53 28.71 28.28 28.66 1,036,313 +0.10(+0.34%)
Sep 25, 2023 28.35 28.69 28.47 28.56 548,490 +0.13(+0.47%)
Sep 22, 2023 28.22 28.56 28.10 28.43 689,568 +0.22(+0.79%)
Sep 21, 2023 28.13 28.31 27.92 28.20 610,363 -0.01(-0.03%)
Sep 20, 2023 28.11 28.69 27.96 28.21 1,127,789 +0.23(+0.83%)
Sep 19, 2023 27.24 28.05 27.21 27.98 1,039,493 +0.74(+2.72%)
Sep 18, 2023 27.31 27.39 26.99 27.24 661,839 -0.06(-0.21%)
Sep 15, 2023 27.50 27.64 27.06 27.30 2,307,673 -0.15(-0.56%)
Sep 14, 2023 26.97 27.45 26.90 27.45 905,673 +0.42(+1.57%)
Sep 13, 2023 27.94 27.94 26.88 27.03 978,747 -0.87(-3.11%)
Sep 12, 2023 28.07 28.23 27.75 27.90 774,338 -0.22(-0.79%)
Sep 11, 2023 28.02 28.28 27.90 28.12 827,180 +0.18(+0.66%)
Sep 08, 2023 28.39 28.44 27.90 27.93 742,873 -0.45(-1.60%)
Sep 07, 2023 28.57 28.73 28.31 28.39 782,908 -0.17(-0.61%)
Sep 06, 2023 28.55 28.92 28.43 28.56 787,020 -0.09(-0.30%)
Sep 05, 2023 28.96 29.15 28.63 28.65 1,285,363 -0.47(-1.62%)
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.