Indicators

PattersonCompanies (NQ: PDCO )

24.00 -0.48 (-1.96%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.91	34.24	33.00	33.41	1,764,704	-0.44(-1.29%)
Feb 25, 2005	33.15	33.85	33.00	33.85	1,130,185	+0.74(+2.24%)
Feb 24, 2005	31.82	33.17	31.65	33.11	1,223,805	+1.39(+4.40%)
Feb 23, 2005	31.51	32.07	31.07	31.72	1,185,888	+0.05(+0.15%)
Feb 22, 2005	31.99	32.44	31.55	31.67	1,165,878	-0.65(-2.00%)
Feb 18, 2005	32.09	32.65	32.04	32.32	869,197	+0.02(+0.06%)
Feb 17, 2005	32.63	32.84	32.17	32.30	610,417	-0.42(-1.30%)
Feb 16, 2005	32.53	32.72	32.32	32.72	716,920	+0.05(+0.16%)
Feb 15, 2005	32.47	33.04	32.28	32.67	700,564	+0.12(+0.37%)
Feb 14, 2005	32.55	33.00	32.23	32.55	884,690	+0.03(+0.08%)
Feb 11, 2005	31.88	32.73	31.52	32.52	1,501,021	+0.55(+1.73%)
Feb 10, 2005	32.32	32.39	31.82	31.97	1,292,034	-0.52(-1.60%)
Feb 09, 2005	33.07	33.09	32.38	32.49	853,177	-0.52(-1.57%)
Feb 08, 2005	33.27	33.33	32.79	33.00	1,250,807	-0.29(-0.87%)
Feb 07, 2005	33.44	33.52	33.02	33.29	1,372,857	+0.05(+0.16%)
Feb 04, 2005	32.77	33.33	32.77	33.24	1,237,788	+0.29(+0.88%)
Feb 03, 2005	32.62	33.00	32.49	32.95	1,389,398	+0.34(+1.03%)
Feb 02, 2005	31.99	32.77	31.83	32.61	1,918,167	+0.61(+1.91%)

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.