Skip to main content

PattersonCompanies (NQ: PDCO )

27.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.85 29.24 28.84 29.15 590,901 +0.32(+1.11%)
Jan 30, 2023 29.24 29.44 28.79 28.83 365,979 -0.55(-1.87%)
Jan 27, 2023 29.57 29.63 29.25 29.38 558,319 -0.10(-0.33%)
Jan 26, 2023 29.16 29.53 29.01 29.48 509,251 +0.37(+1.26%)
Jan 25, 2023 28.35 29.13 28.31 29.11 537,379 +0.73(+2.59%)
Jan 24, 2023 28.45 28.47 28.04 28.38 415,161 -0.11(-0.37%)
Jan 23, 2023 27.96 28.56 27.82 28.48 634,752 +0.58(+2.08%)
Jan 20, 2023 27.73 27.92 27.32 27.90 435,529 +0.38(+1.37%)
Jan 19, 2023 27.61 27.61 26.72 27.53 555,413 -0.17(-0.63%)
Jan 18, 2023 27.50 27.82 27.41 27.70 792,615 +0.37(+1.37%)
Jan 17, 2023 27.44 27.90 27.12 27.33 414,267 -0.07(-0.24%)
Jan 13, 2023 27.09 27.56 27.09 27.40 385,870 +0.23(+0.85%)
Jan 12, 2023 27.81 27.82 27.14 27.17 591,047 -0.44(-1.59%)
Jan 11, 2023 27.49 27.83 27.11 27.61 610,644 +0.26(+0.94%)
Jan 10, 2023 27.04 27.43 26.93 27.35 451,601 +0.31(+1.13%)
Jan 09, 2023 27.13 27.34 26.99 27.04 447,633 -0.05(-0.18%)
Jan 06, 2023 26.91 27.24 26.67 27.09 466,658 +0.49(+1.83%)
Jan 05, 2023 27.03 27.22 26.27 26.60 571,905 -0.53(-1.94%)
Jan 04, 2023 26.84 27.27 26.69 27.13 605,040 +0.46(+1.72%)
Jan 03, 2023 26.90 27.19 26.32 26.67 625,681 -0.15(-0.57%)
Dec 30, 2022 26.87 26.98 26.65 26.82 564,220 -0.15(-0.57%)
Dec 29, 2022 26.51 27.16 26.39 26.97 453,111 +0.55(+2.06%)
Dec 28, 2022 27.13 27.27 26.32 26.43 569,953 -0.57(-2.13%)
Dec 27, 2022 26.79 27.08 26.51 27.00 529,035 +0.27(+1.00%)
Dec 23, 2022 26.55 26.78 26.55 26.74 392,127 +0.18(+0.68%)
Dec 22, 2022 26.39 26.55 25.94 26.55 453,294 +0.01(+0.04%)
Dec 21, 2022 26.41 26.61 26.23 26.54 533,023 +0.40(+1.54%)
Dec 20, 2022 26.10 26.56 25.93 26.14 585,892 -0.02(-0.07%)
Dec 19, 2022 26.46 26.61 25.96 26.16 656,086 -0.18(-0.69%)
Dec 16, 2022 26.62 26.87 25.96 26.34 1,299,957 -0.33(-1.22%)
Dec 15, 2022 27.16 27.47 26.62 26.67 417,098 -0.90(-3.26%)
Dec 14, 2022 27.76 28.02 27.29 27.57 849,964 -0.28(-1.00%)
Dec 13, 2022 28.56 28.60 27.66 27.85 999,021 +0.17(+0.62%)
Dec 12, 2022 27.75 27.81 27.33 27.67 577,342 -0.02(-0.07%)
Dec 09, 2022 27.64 28.02 27.62 27.69 785,741 -0.10(-0.34%)
Dec 08, 2022 27.37 27.82 27.37 27.79 886,665 +0.47(+1.72%)
Dec 07, 2022 27.48 27.90 27.09 27.32 868,373 -0.24(-0.87%)
Dec 06, 2022 27.70 27.89 27.40 27.56 833,377 -0.18(-0.66%)
Dec 05, 2022 27.76 28.11 27.37 27.74 806,931 -0.30(-1.06%)
Dec 02, 2022 27.41 28.36 27.18 28.04 808,458 +0.55(+1.98%)
Dec 01, 2022 28.23 28.23 26.64 27.49 1,334,579 +0.28(+1.02%)
Nov 30, 2022 26.35 27.21 25.94 27.21 1,690,942 +0.70(+2.63%)
Nov 29, 2022 27.09 27.21 26.26 26.52 1,147,355 -0.62(-2.29%)
Nov 28, 2022 27.83 27.93 26.92 27.14 1,077,060 -0.89(-3.18%)
Nov 25, 2022 27.93 28.31 27.85 28.03 236,022 +0.18(+0.65%)
Nov 23, 2022 27.53 27.95 27.41 27.85 447,967 +0.22(+0.80%)
Nov 22, 2022 27.34 27.74 27.13 27.63 464,391 +0.33(+1.23%)
Nov 21, 2022 27.52 27.98 27.26 27.29 538,218 -0.32(-1.14%)
Nov 18, 2022 27.99 28.19 27.30 27.61 1,123,481 +0.00(+0.00%)
Nov 17, 2022 27.53 27.66 26.87 27.61 640,998 -0.19(-0.69%)
Nov 16, 2022 27.72 27.82 27.18 27.80 780,174 -0.07(-0.24%)
Nov 15, 2022 27.49 28.17 27.48 27.86 756,013 +0.63(+2.32%)
Nov 14, 2022 27.88 27.98 27.18 27.23 551,216 -0.61(-2.20%)
Nov 11, 2022 27.41 28.25 27.31 27.85 640,655 +0.50(+1.82%)
Nov 10, 2022 26.80 27.47 26.76 27.35 582,577 +1.23(+4.73%)
Nov 09, 2022 26.23 26.55 26.07 26.11 404,047 -0.35(-1.34%)
Nov 08, 2022 26.70 26.93 26.17 26.47 464,841 -0.33(-1.25%)
Nov 07, 2022 26.01 26.99 25.99 26.80 622,695 +0.82(+3.17%)
Nov 04, 2022 25.31 26.01 25.26 25.98 661,593 +0.75(+2.96%)
Nov 03, 2022 24.76 25.40 24.26 25.23 524,415 +0.18(+0.73%)
Nov 02, 2022 25.83 25.03 25.05 596,694 -0.87(-3.36%)
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.