Indicators

PattersonCompanies (NQ: PDCO )

25.66 +0.23 (+0.90%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.73	13.87	13.60	13.87	2,371,256	+0.16(+1.18%)
May 28, 2009	13.68	13.84	13.59	13.70	2,247,736	+0.06(+0.44%)
May 27, 2009	13.80	13.95	13.60	13.64	2,657,207	-0.22(-1.60%)
May 26, 2009	13.32	14.03	13.24	13.87	2,630,557	+0.34(+2.49%)
May 22, 2009	13.59	13.72	13.43	13.53	2,035,763	-0.06(-0.45%)
May 21, 2009	13.64	14.32	13.41	13.59	6,644,847	-1.61(-10.59%)
May 20, 2009	14.97	15.52	14.97	15.20	1,814,443	-0.08(-0.53%)
May 19, 2009	15.12	15.39	14.97	15.28	1,711,209	+0.09(+0.62%)
May 18, 2009	14.91	15.19	14.81	15.19	1,217,034	+0.32(+2.13%)
May 15, 2009	14.96	15.04	14.71	14.87	1,329,638	-0.11(-0.76%)
May 14, 2009	14.98	15.10	14.80	14.98	1,516,383	+0.09(+0.59%)
May 13, 2009	15.43	15.43	14.77	14.90	2,293,515	-0.50(-3.24%)
May 12, 2009	15.47	15.57	15.14	15.39	1,876,203	+0.03(+0.18%)
May 11, 2009	15.22	15.54	15.19	15.37	1,541,791	-0.18(-1.13%)
May 08, 2009	15.12	15.60	14.93	15.54	2,821,000	+0.48(+3.17%)
May 07, 2009	14.75	15.12	14.69	15.06	2,547,798	+0.34(+2.29%)
May 06, 2009	14.71	15.01	14.54	14.73	2,112,567	+0.03(+0.18%)
May 05, 2009	14.47	14.75	14.36	14.70	3,097,152	+0.22(+1.49%)
May 04, 2009	13.80	14.50	13.70	14.49	4,517,429	+0.73(+5.29%)

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.