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 31, 2017	32.02	32.59	32.02	32.08	1,157,951	-0.36(-1.11%)
Jul 28, 2017	32.58	32.71	32.27	32.44	1,475,968	-0.14(-0.42%)
Jul 27, 2017	32.90	32.90	32.44	32.58	1,295,847	-0.40(-1.21%)
Jul 26, 2017	33.05	33.14	32.63	32.98	1,926,818	-0.08(-0.26%)
Jul 25, 2017	32.99	33.15	32.84	33.07	1,252,868	+0.00(+0.00%)
Jul 24, 2017	33.07	33.22	32.85	33.07	901,085	+0.08(+0.26%)
Jul 21, 2017	32.94	33.15	32.61	32.98	912,992	-0.04(-0.12%)
Jul 20, 2017		33.20	32.96	33.02	657,897	-0.06(-0.19%)
Jul 19, 2017	33.10	33.16	32.69	33.08	929,321	+0.04(+0.12%)
Jul 18, 2017	33.10	33.44	32.87	33.04	1,375,200	-0.10(-0.30%)
Jul 17, 2017	33.39	33.45	33.10	33.14	1,229,668	-0.23(-0.69%)
Jul 14, 2017	33.23	33.48	33.21	33.37	1,421,788	+0.21(+0.63%)
Jul 13, 2017	33.45	33.45	33.13	33.17	1,584,804	-0.05(-0.16%)
Jul 12, 2017	33.35	33.59	33.00	33.22	1,411,931	+0.08(+0.23%)
Jul 11, 2017	32.41	33.70	32.41	33.14	2,385,210	-0.49(-1.45%)
Jul 10, 2017	33.95	33.99	33.24	33.63	1,727,752	-0.31(-0.90%)
Jul 07, 2017	33.82	33.99	33.61	33.94	1,275,273	+0.19(+0.57%)
Jul 06, 2017		34.99	33.68	33.75	3,542,655	-2.51(-6.92%)
Jul 05, 2017	36.30	36.51	36.06	36.25	986,073	-0.06(-0.17%)

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.