Indicators

PattersonCompanies (NQ: PDCO )

23.94 +0.13 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.81	30.06	29.68	30.03	712,576	+0.22(+0.72%)
Jul 28, 2005	29.67	29.91	29.54	29.82	867,616	+0.05(+0.18%)
Jul 27, 2005	28.70	29.93	28.67	29.76	1,657,787	+1.10(+3.83%)
Jul 26, 2005	28.18	28.73	28.16	28.67	1,215,411	+0.46(+1.62%)
Jul 25, 2005	27.54	28.49	27.51	28.21	1,348,390	+0.26(+0.94%)
Jul 22, 2005	28.04	28.34	27.56	27.95	1,250,991	-0.09(-0.34%)
Jul 21, 2005	28.55	28.55	27.71	28.04	1,637,930	-0.54(-1.89%)
Jul 20, 2005	27.87	28.64	27.85	28.58	1,021,097	+0.70(+2.51%)
Jul 19, 2005	28.35	28.42	27.74	27.88	1,747,135	-0.39(-1.38%)
Jul 18, 2005	28.46	28.49	27.99	28.27	1,287,499	-0.09(-0.31%)
Jul 15, 2005	28.33	28.46	28.15	28.36	1,286,755	+0.14(+0.50%)
Jul 14, 2005	27.88	28.29	27.70	28.22	1,808,474	+0.35(+1.26%)
Jul 13, 2005	28.22	28.34	27.77	27.87	1,176,470	-0.40(-1.43%)
Jul 12, 2005	28.42	28.58	28.26	28.27	829,236	-0.26(-0.92%)
Jul 11, 2005	28.26	28.64	27.81	28.53	1,266,011	+0.26(+0.90%)
Jul 08, 2005	28.49	28.56	27.96	28.28	2,159,603	-0.03(-0.12%)
Jul 07, 2005	28.49	28.71	27.93	28.31	2,100,365	-0.39(-1.36%)
Jul 06, 2005	29.62	29.62	28.60	28.70	3,068,455	-1.05(-3.53%)
Jul 05, 2005	29.97	30.03	29.30	29.75	1,397,215	-0.24(-0.79%)

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.