Skip to main content

PattersonCompanies (NQ: PDCO )

21.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.78 23.82 23.60 23.65 911,485 -0.16(-0.68%)
May 23, 2011 23.80 23.81 23.44 23.81 1,236,950 -0.21(-0.89%)
May 20, 2011 24.36 24.36 23.95 24.03 1,347,597 -0.68(-2.74%)
May 19, 2011 24.75 24.79 24.47 24.70 952,127 +0.05(+0.22%)
May 18, 2011 24.36 24.67 24.25 24.65 701,542 +0.35(+1.44%)
May 17, 2011 24.05 24.46 24.03 24.30 2,187,318 +0.21(+0.86%)
May 16, 2011 23.84 24.21 23.83 24.09 1,084,449 +0.17(+0.70%)
May 13, 2011 24.14 24.16 23.83 23.93 869,314 -0.17(-0.70%)
May 12, 2011 23.80 24.16 23.73 24.09 630,826 +0.25(+1.04%)
May 11, 2011 23.93 24.11 23.72 23.85 523,423 -0.12(-0.50%)
May 10, 2011 23.95 24.16 23.80 23.97 774,325 +0.11(+0.45%)
May 09, 2011 23.53 23.87 23.50 23.86 487,759 +0.33(+1.40%)
May 06, 2011 23.58 23.67 23.31 23.53 862,491 +0.20(+0.86%)
May 05, 2011 23.42 23.57 23.23 23.33 691,288 -0.19(-0.83%)
May 04, 2011 23.68 23.69 23.45 23.52 918,828 -0.11(-0.48%)
May 03, 2011 23.70 23.78 23.44 23.64 853,781 -0.13(-0.56%)
May 02, 2011 23.90 23.91 23.27 23.77 1,585,920 +0.47(+2.02%)
Apr 29, 2011 23.16 23.36 23.15 23.30 709,163 +0.10(+0.43%)
Apr 28, 2011 22.84 23.27 22.84 23.20 1,063,931 +0.36(+1.59%)
Apr 27, 2011 22.68 23.01 22.66 22.84 1,215,093 +0.15(+0.65%)
Apr 26, 2011 22.69 22.84 22.62 22.69 824,830 +0.04(+0.18%)
Apr 25, 2011 22.77 22.81 22.50 22.65 535,131 -0.11(-0.50%)
Apr 21, 2011 22.58 22.78 22.51 22.76 575,613 +0.34(+1.50%)
Apr 20, 2011 22.46 22.51 22.32 22.43 673,810 +0.22(+1.00%)
Apr 19, 2011 22.24 22.28 21.98 22.21 632,978 +0.12(+0.55%)
Apr 18, 2011 22.19 22.21 21.85 22.09 880,113 -0.34(-1.50%)
Apr 15, 2011 22.40 22.60 22.25 22.42 792,455 +0.08(+0.36%)
Apr 14, 2011 22.11 22.41 22.08 22.34 842,901 +0.07(+0.30%)
Apr 13, 2011 22.27 22.40 22.15 22.27 977,690 +0.15(+0.70%)
Apr 12, 2011 22.20 22.35 22.11 22.12 663,001 -0.08(-0.37%)
Apr 11, 2011 22.15 22.27 22.12 22.20 533,585 +0.04(+0.19%)
Apr 08, 2011 22.35 22.45 22.07 22.16 669,244 -0.21(-0.93%)
Apr 07, 2011 22.23 22.43 22.21 22.37 1,095,514 +0.09(+0.42%)
Apr 06, 2011 22.16 22.35 22.12 22.27 719,659 +0.16(+0.73%)
Apr 05, 2011 22.05 22.17 22.01 22.11 784,188 +0.05(+0.24%)
Apr 04, 2011 22.04 22.12 21.99 22.06 1,243,639 +0.09(+0.40%)
Apr 01, 2011 21.69 22.10 21.59 21.97 1,664,866 +0.44(+2.05%)
Mar 31, 2011 21.46 21.60 21.46 21.53 1,029,248 +0.03(+0.12%)
Mar 30, 2011 21.50 21.59 21.48 21.50 778,080 +0.05(+0.25%)
Mar 29, 2011 21.25 21.50 21.25 21.45 1,126,154 +0.18(+0.83%)
Mar 28, 2011 21.06 21.42 21.06 21.28 1,274,983 +0.21(+0.98%)
Mar 25, 2011 21.13 21.16 20.96 21.07 646,613 -0.02(-0.10%)
Mar 24, 2011 21.00 21.14 20.89 21.09 889,729 +0.17(+0.80%)
Mar 23, 2011 20.98 21.00 20.70 20.92 859,706 -0.11(-0.51%)
Mar 22, 2011 21.20 21.28 20.94 21.03 1,392,454 -0.21(-0.98%)
Mar 21, 2011 21.43 21.59 21.22 21.24 762,827 +0.12(+0.57%)
Mar 18, 2011 21.30 21.38 20.97 21.12 1,940,196 +0.00(+0.00%)
Mar 17, 2011 21.26 21.34 21.05 21.12 1,337,449 +0.10(+0.48%)
Mar 16, 2011 21.04 21.24 20.90 21.02 1,714,229 +0.00(+0.02%)
Mar 15, 2011 20.78 21.16 20.66 21.01 1,029,733 -0.18(-0.87%)
Mar 14, 2011 21.26 21.42 21.05 21.20 1,643,662 -0.22(-1.03%)
Mar 11, 2011 21.62 21.81 21.41 21.42 1,598,545 -0.27(-1.26%)
Mar 10, 2011 21.80 21.85 21.56 21.69 1,911,629 -0.29(-1.34%)
Mar 09, 2011 22.31 22.31 21.94 21.99 1,366,870 -0.35(-1.59%)
Mar 08, 2011 22.01 22.37 21.94 22.34 966,051 +0.31(+1.43%)
Mar 07, 2011 22.23 22.45 21.99 22.03 2,225,326 -0.21(-0.93%)
Mar 04, 2011 22.27 22.35 21.93 22.23 972,746 -0.08(-0.35%)
Mar 03, 2011 22.14 22.41 22.14 22.31 1,162,586 +0.29(+1.33%)
Mar 02, 2011 22.07 22.22 21.97 22.02 1,312,669 -0.01(-0.06%)
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.