Indicators

PattersonCompanies (NQ: PDCO )

24.48 -0.33 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.80	35.32	34.80	35.08	1,992,866	+0.19(+0.55%)
May 28, 2015	34.63	35.06	34.52	34.89	1,514,090	+0.23(+0.68%)
May 27, 2015	34.76	34.81	34.48	34.66	1,473,867	+0.07(+0.21%)
May 26, 2015	34.81	35.04	34.55	34.58	1,484,852	-0.38(-1.09%)
May 22, 2015	34.62	34.96	34.96	34.96	2,025,331	+0.37(+1.08%)
May 21, 2015	35.43	35.83	34.55	34.59	2,280,255	-0.18(-0.51%)
May 20, 2015	34.67	34.96	34.58	34.77	1,226,097	+0.06(+0.17%)
May 19, 2015	34.41	34.75	34.27	34.71	1,390,795	+0.34(+1.00%)
May 18, 2015	34.08	34.49	34.00	34.36	1,336,740	+0.25(+0.73%)
May 15, 2015	34.14	34.28	34.00	34.11	1,771,605	+0.05(+0.15%)
May 14, 2015	33.82	34.22	33.64	34.06	874,689	+0.34(+1.01%)
May 13, 2015	33.72	33.93	33.62	33.72	1,345,218	+0.11(+0.34%)
May 12, 2015	33.64	33.73	33.48	33.61	876,985	-0.18(-0.52%)
May 11, 2015	33.84	33.97	33.62	33.78	895,865	+0.01(+0.02%)
May 08, 2015	34.11	34.15	33.68	33.78	1,014,881	+0.15(+0.46%)
May 07, 2015	33.37	33.84	33.30	33.62	770,468	+0.18(+0.53%)
May 06, 2015	33.79	33.97	33.23	33.45	1,335,593	-0.21(-0.63%)
May 05, 2015	33.84	34.32	33.46	33.66	2,317,072	-0.34(-0.99%)
May 04, 2015	34.87	35.60	33.44	34.00	5,857,922	-0.53(-1.53%)

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.