Indicators

PattersonCompanies (NQ: PDCO )

25.66 +0.23 (+0.90%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.37	17.42	16.87	17.25	1,557,937	-0.26(-1.50%)
May 28, 2020	17.83	18.02	17.25	17.51	1,684,015	-0.03(-0.15%)
May 27, 2020	16.78	17.63	16.52	17.54	2,064,349	+0.96(+5.81%)
May 26, 2020	15.82	16.80	15.77	16.57	1,716,352	+1.33(+8.74%)
May 22, 2020	15.16	15.72	14.86	15.24	830,793	+0.07(+0.46%)
May 21, 2020	14.99	15.51	14.99	15.17	834,269	+0.10(+0.64%)
May 20, 2020	14.82	15.30	14.70	15.08	1,026,212	+0.42(+2.87%)
May 19, 2020	14.82	15.11	14.41	14.66	1,111,072	-0.14(-0.95%)
May 18, 2020	13.49	14.91	13.33	14.80	1,524,065	+1.76(+13.51%)
May 15, 2020	12.92	13.18	12.81	13.04	1,174,731	+0.06(+0.47%)
May 14, 2020	12.91	13.16	12.65	12.97	1,718,874	-0.16(-1.20%)
May 13, 2020	13.48	13.57	12.84	13.13	1,455,872	-0.43(-3.16%)
May 12, 2020	14.43	14.65	13.55	13.56	1,153,096	-0.82(-5.72%)
May 11, 2020	14.15	14.49	14.04	14.38	1,159,600	+0.06(+0.43%)
May 08, 2020	14.57	14.72	14.11	14.32	1,093,912	+0.10(+0.68%)
May 07, 2020	14.38	14.52	13.87	14.23	1,215,143	-0.06(-0.40%)
May 06, 2020	14.86	15.02	14.24	14.28	1,767,432	-0.50(-3.41%)
May 05, 2020	14.48	14.87	14.18	14.79	1,871,867	+0.55(+3.88%)
May 04, 2020	14.22	14.52	13.93	14.24	1,579,246	-0.39(-2.64%)

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.