Indicators

PattersonCompanies (NQ: PDCO )

25.87 -0.15 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.64	12.79	12.63	12.75	3,317,440	+0.15(+1.16%)
May 27, 2004	12.48	12.62	12.42	12.60	1,818,206	+0.13(+1.04%)
May 26, 2004	12.24	12.47	12.13	12.47	1,648,622	+0.28(+2.33%)
May 25, 2004	12.02	12.22	11.89	12.19	1,533,684	+0.23(+1.94%)
May 24, 2004	11.95	12.09	11.87	11.95	1,751,679	+0.07(+0.58%)
May 21, 2004	11.97	12.10	11.75	11.88	2,338,245	+0.02(+0.14%)
May 20, 2004	12.13	12.36	11.84	11.87	4,887,061	-0.70(-5.57%)
May 19, 2004	12.68	12.78	12.54	12.57	1,596,350	-0.04(-0.29%)
May 18, 2004	12.58	12.74	12.52	12.60	2,058,773	+0.08(+0.65%)
May 17, 2004	12.59	12.62	12.34	12.52	1,448,447	-0.03(-0.27%)
May 14, 2004	12.60	12.72	12.46	12.56	1,105,417	+0.01(+0.09%)
May 13, 2004	12.72	12.77	12.51	12.55	1,304,404	-0.15(-1.18%)
May 12, 2004	12.59	12.76	12.40	12.70	1,251,539	+0.06(+0.45%)
May 11, 2004	12.25	12.69	12.24	12.64	1,373,010	+0.33(+2.72%)
May 10, 2004	12.60	12.62	12.26	12.30	2,529,807	-0.33(-2.63%)
May 07, 2004	12.81	12.94	12.63	12.63	926,923	-0.21(-1.62%)
May 06, 2004	13.00	13.03	12.67	12.84	1,133,037	-0.21(-1.59%)
May 05, 2004	12.80	13.09	12.60	13.05	1,701,784	+0.31(+2.46%)
May 04, 2004	12.68	12.94	12.51	12.74	1,705,051	+0.03(+0.21%)

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.