Skip to main content

PattersonCompanies (NQ: PDCO )

22.14 +0.18 (+0.84%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.48 27.71 27.48 27.62 2,876,619 +0.08(+0.28%)
May 29, 2014 27.54 27.67 27.45 27.54 878,157 +0.04(+0.15%)
May 28, 2014 27.56 27.70 27.36 27.50 1,833,779 -0.08(-0.28%)
May 27, 2014 27.73 27.83 27.43 27.58 2,270,677 +0.01(+0.05%)
May 23, 2014 27.58 27.57 27.57 27.57 2,614,447 -0.13(-0.48%)
May 22, 2014 27.11 28.32 26.12 27.70 3,254,520 -1.24(-4.29%)
May 21, 2014 28.77 29.09 28.64 28.94 1,306,222 +0.26(+0.91%)
May 20, 2014 28.93 29.03 28.56 28.68 2,160,495 -0.39(-1.36%)
May 19, 2014 28.89 29.21 28.89 29.07 1,045,000 +0.06(+0.22%)
May 16, 2014 28.86 29.01 28.67 29.01 730,051 +0.18(+0.64%)
May 15, 2014 29.03 29.03 28.68 28.83 670,991 -0.23(-0.80%)
May 14, 2014 29.22 29.30 29.00 29.06 508,404 -0.20(-0.70%)
May 13, 2014 29.33 29.41 29.16 29.27 635,093 -0.04(-0.12%)
May 12, 2014 29.29 29.53 29.22 29.30 566,207 +0.13(+0.46%)
May 09, 2014 28.53 29.19 28.38 29.17 969,191 +0.59(+2.05%)
May 08, 2014 28.49 28.86 28.45 28.58 559,475 +0.01(+0.05%)
May 07, 2014 28.48 28.64 28.28 28.57 622,094 +0.15(+0.52%)
May 06, 2014 28.52 28.71 28.41 28.42 1,036,101 -0.19(-0.67%)
May 05, 2014 28.36 28.73 28.23 28.61 903,317 +0.07(+0.25%)
May 02, 2014 28.31 28.95 27.72 28.54 547,965 -0.25(-0.88%)
May 01, 2014 28.59 28.98 28.48 28.79 627,091 +0.08(+0.30%)
Apr 30, 2014 28.85 28.91 28.52 28.71 907,975 -0.23(-0.78%)
Apr 29, 2014 28.93 29.10 28.83 28.93 352,853 +0.00(+0.00%)
Apr 28, 2014 28.87 29.19 28.53 28.93 455,854 +0.08(+0.27%)
Apr 25, 2014 28.83 29.03 28.70 28.86 445,573 -0.01(-0.05%)
Apr 24, 2014 29.17 29.17 28.81 28.87 612,883 -0.19(-0.66%)
Apr 23, 2014 28.98 29.24 28.81 29.06 755,554 -0.01(-0.02%)
Apr 22, 2014 29.13 29.31 29.06 29.07 589,513 -0.06(-0.19%)
Apr 21, 2014 28.99 29.13 28.69 29.12 567,641 +0.18(+0.61%)
Apr 17, 2014 28.83 28.95 28.95 28.95 876,869 +0.18(+0.64%)
Apr 16, 2014 29.45 29.50 28.63 28.76 1,379,066 -0.42(-1.43%)
Apr 15, 2014 29.09 29.32 28.51 29.18 1,066,510 +0.17(+0.58%)
Apr 14, 2014 28.93 29.12 28.67 29.01 728,859 +0.22(+0.76%)
Apr 11, 2014 29.23 29.50 28.79 28.79 1,006,524 -0.54(-1.83%)
Apr 10, 2014 30.29 30.34 29.33 29.33 2,006,900 -1.01(-3.32%)
Apr 09, 2014 29.60 30.36 29.38 30.34 2,265,013 +0.73(+2.48%)
Apr 08, 2014 29.32 29.72 29.22 29.60 820,231 +0.25(+0.84%)
Apr 07, 2014 29.78 30.03 29.30 29.36 730,361 -0.46(-1.53%)
Apr 04, 2014 30.28 30.53 29.67 29.81 945,295 -0.38(-1.26%)
Apr 03, 2014 29.83 30.26 29.69 30.19 2,266,344 +0.50(+1.68%)
Apr 02, 2014 29.65 29.93 29.56 29.69 1,081,861 +0.12(+0.40%)
Apr 01, 2014 29.44 29.60 29.21 29.58 849,981 +0.26(+0.89%)
Mar 31, 2014 28.99 29.38 28.83 29.32 832,930 +0.51(+1.78%)
Mar 28, 2014 28.71 28.99 28.66 28.80 597,574 +0.17(+0.59%)
Mar 27, 2014 28.91 28.96 28.56 28.63 466,806 -0.18(-0.63%)
Mar 26, 2014 28.82 29.11 28.75 28.82 594,100 +0.04(+0.15%)
Mar 25, 2014 28.90 29.01 28.57 28.78 760,050 -0.01(-0.02%)
Mar 24, 2014 28.92 29.04 28.46 28.78 1,001,480 -0.10(-0.34%)
Mar 21, 2014 29.44 29.45 28.85 28.88 968,026 -0.33(-1.13%)
Mar 20, 2014 29.21 29.49 29.01 29.21 573,668 -0.02(-0.07%)
Mar 19, 2014 29.40 29.93 29.08 29.23 1,492,783 -0.11(-0.36%)
Mar 18, 2014 29.21 29.41 29.17 29.34 574,152 +0.17(+0.58%)
Mar 17, 2014 29.03 29.45 28.98 29.17 696,885 +0.28(+0.97%)
Mar 14, 2014 29.30 29.39 28.86 28.89 1,288,916 -0.46(-1.58%)
Mar 13, 2014 29.81 29.89 29.33 29.35 1,425,730 -0.42(-1.41%)
Mar 12, 2014 29.44 29.93 29.43 29.77 1,597,781 +0.14(+0.47%)
Mar 11, 2014 29.45 29.97 29.17 29.63 2,055,849 +0.25(+0.84%)
Mar 10, 2014 29.46 29.49 29.27 29.39 502,338 -0.10(-0.33%)
Mar 07, 2014 29.49 29.60 29.33 29.48 887,356 +0.00(+0.00%)
Mar 06, 2014 29.34 29.51 29.24 29.48 737,637 +0.27(+0.94%)
Mar 05, 2014 29.29 29.29 29.06 29.21 565,670 -0.05(-0.17%)
Mar 04, 2014 28.89 29.59 28.89 29.26 2,007,771 +0.60(+2.08%)
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.