Indicators

PattersonCompanies (NQ: PDCO )

25.76 -0.09 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.90	22.98	22.82	22.86	1,456,749	-0.09(-0.41%)
Dec 28, 2007	22.98	23.16	22.77	22.96	1,608,496	+0.21(+0.92%)
Dec 27, 2007	22.89	23.02	22.74	22.75	1,890,582	-0.11(-0.47%)
Dec 26, 2007	23.02	23.03	22.72	22.86	1,034,423	-0.18(-0.76%)
Dec 24, 2007	22.73	23.30	22.72	23.03	1,214,949	+0.53(+2.33%)
Dec 21, 2007	22.22	22.60	22.11	22.51	3,042,264	+0.54(+2.45%)
Dec 20, 2007	21.66	22.01	21.37	21.97	1,812,538	+0.48(+2.26%)
Dec 19, 2007	21.48	21.69	21.42	21.48	2,439,574	-0.08(-0.37%)
Dec 18, 2007	21.62	21.68	21.36	21.56	2,536,068	+0.11(+0.50%)
Dec 17, 2007	21.55	21.63	21.43	21.45	1,561,586	-0.13(-0.62%)
Dec 14, 2007	21.70	21.81	21.52	21.59	1,544,933	-0.32(-1.44%)
Dec 13, 2007	21.85	22.05	21.58	21.91	1,379,943	+0.05(+0.25%)
Dec 12, 2007	22.25	22.27	21.70	21.85	1,812,885	+0.06(+0.28%)
Dec 11, 2007	22.43	22.60	21.78	21.79	1,386,522	-0.57(-2.53%)
Dec 10, 2007	22.32	22.58	22.17	22.36	1,253,431	+0.13(+0.61%)
Dec 07, 2007	22.09	22.28	21.95	22.22	1,381,563	+0.13(+0.58%)
Dec 06, 2007	21.89	22.10	21.48	22.09	1,358,335	+0.22(+1.02%)
Dec 05, 2007	21.37	21.91	21.25	21.87	1,963,672	+0.75(+3.54%)
Dec 04, 2007	20.48	21.35	20.48	21.12	2,896,852	+0.42(+2.02%)

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.