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 (%)
Nov 29, 2019	16.56	16.69	16.46	16.53	376,909	-0.10(-0.61%)
Nov 27, 2019	16.45	16.69	16.33	16.63	1,018,550	+0.26(+1.61%)
Nov 26, 2019	16.80	16.82	16.34	16.37	891,474	-0.37(-2.18%)
Nov 25, 2019	16.35	16.80	16.31	16.74	1,364,577	+0.37(+2.23%)
Nov 22, 2019	16.23	16.50	16.23	16.37	753,819	+0.19(+1.15%)
Nov 21, 2019	16.08	16.23	15.89	16.18	744,655	+0.18(+1.11%)
Nov 20, 2019	16.05	16.21	15.89	16.01	1,116,110	-0.17(-1.05%)
Nov 19, 2019	16.06	16.26	15.95	16.18	751,970	+0.20(+1.28%)
Nov 18, 2019	15.67	16.01	15.61	15.97	792,575	+0.29(+1.84%)
Nov 15, 2019	15.52	15.76	15.44	15.68	720,036	+0.25(+1.60%)
Nov 14, 2019	15.48	15.61	15.40	15.44	643,965	-0.09(-0.60%)
Nov 13, 2019	15.30	15.56	15.14	15.53	842,375	+0.06(+0.38%)
Nov 12, 2019	15.43	15.55	15.33	15.47	826,769	-0.01(-0.05%)
Nov 11, 2019	15.63	15.74	15.41	15.48	934,933	-0.29(-1.83%)
Nov 08, 2019	15.62	15.88	15.49	15.77	1,233,019	+0.08(+0.49%)
Nov 07, 2019	15.87	16.07	15.59	15.69	1,239,541	+0.10(+0.65%)
Nov 06, 2019	15.77	15.88	15.56	15.59	690,756	-0.19(-1.18%)
Nov 05, 2019	15.35	15.86	15.35	15.78	1,127,025	+0.42(+2.77%)
Nov 04, 2019	14.99	15.42	14.96	15.35	719,752	+0.48(+3.20%)

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.