Skip to main content

PattersonCompanies (NQ: PDCO )

22.26 +0.30 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.11 34.62 34.10 34.38 2,033,553 +0.19(+0.55%)
May 28, 2015 33.94 34.36 33.83 34.19 1,545,002 +0.23(+0.68%)
May 27, 2015 34.06 34.11 33.79 33.96 1,503,958 +0.07(+0.21%)
May 26, 2015 34.11 34.34 33.86 33.89 1,515,167 -0.37(-1.09%)
May 22, 2015 33.93 34.26 34.26 34.26 2,066,680 +0.37(+1.08%)
May 21, 2015 34.72 35.11 33.86 33.90 2,326,809 -0.17(-0.51%)
May 20, 2015 33.98 34.26 33.88 34.07 1,251,129 +0.06(+0.17%)
May 19, 2015 33.72 34.06 33.59 34.01 1,419,190 +0.34(+1.00%)
May 18, 2015 33.40 33.80 33.32 33.68 1,364,031 +0.24(+0.73%)
May 15, 2015 33.45 33.60 33.32 33.43 1,807,775 +0.05(+0.15%)
May 14, 2015 33.14 33.54 32.96 33.38 892,546 +0.33(+1.01%)
May 13, 2015 33.04 33.25 32.95 33.05 1,372,682 +0.11(+0.34%)
May 12, 2015 32.97 33.05 32.81 32.94 894,890 -0.17(-0.52%)
May 11, 2015 33.16 33.29 32.95 33.11 914,155 +0.01(+0.02%)
May 08, 2015 33.43 33.47 33.01 33.10 1,035,601 +0.15(+0.46%)
May 07, 2015 32.71 33.17 32.63 32.95 786,198 +0.17(+0.53%)
May 06, 2015 33.11 33.29 32.57 32.78 1,362,861 -0.21(-0.63%)
May 05, 2015 33.16 33.63 32.79 32.99 2,364,377 -0.33(-0.99%)
May 04, 2015 34.17 34.89 32.77 33.32 5,977,518 -0.52(-1.53%)
May 01, 2015 33.82 34.12 33.75 33.83 854,497 +0.09(+0.27%)
Apr 30, 2015 33.81 34.12 33.66 33.74 1,241,800 -0.19(-0.56%)
Apr 29, 2015 34.06 34.22 33.77 33.93 829,476 -0.37(-1.09%)
Apr 28, 2015 34.00 34.34 33.77 34.31 864,646 +0.27(+0.78%)
Apr 27, 2015 34.81 34.81 33.97 34.04 948,722 -0.59(-1.70%)
Apr 24, 2015 34.05 34.78 33.93 34.63 2,050,862 +0.50(+1.46%)
Apr 23, 2015 34.03 34.30 33.93 34.13 855,596 +0.11(+0.33%)
Apr 22, 2015 33.92 34.11 33.76 34.02 1,054,672 +0.09(+0.28%)
Apr 21, 2015 34.13 34.17 33.80 33.93 2,243,428 -0.08(-0.23%)
Apr 20, 2015 34.09 34.24 33.83 34.01 2,377,018 +0.27(+0.79%)
Apr 17, 2015 33.96 35.31 33.59 33.74 2,729,005 -0.46(-1.34%)
Apr 16, 2015 34.14 34.45 34.09 34.20 972,489 -0.04(-0.13%)
Apr 15, 2015 34.69 34.74 34.24 34.24 1,054,904 -0.34(-1.00%)
Apr 14, 2015 34.75 34.75 34.31 34.59 721,519 -0.07(-0.21%)
Apr 13, 2015 34.73 35.04 34.63 34.66 860,662 -0.07(-0.21%)
Apr 10, 2015 34.72 34.93 34.64 34.73 571,063 +0.07(+0.21%)
Apr 09, 2015 34.56 34.75 34.42 34.66 912,325 +0.10(+0.29%)
Apr 08, 2015 34.79 34.85 34.42 34.56 1,136,837 -0.10(-0.29%)
Apr 07, 2015 34.57 34.94 34.53 34.66 1,243,425 +0.13(+0.37%)
Apr 06, 2015 34.40 34.85 34.36 34.53 2,229,050 -0.14(-0.39%)
Apr 02, 2015 34.39 34.67 34.67 34.67 1,332,165 +0.21(+0.60%)
Apr 01, 2015 34.90 34.90 34.20 34.46 1,472,386 -0.44(-1.27%)
Mar 31, 2015 35.08 35.32 34.90 34.90 893,965 -0.22(-0.63%)
Mar 30, 2015 35.10 35.35 34.93 35.12 870,714 +0.26(+0.76%)
Mar 27, 2015 34.57 35.05 34.53 34.86 1,220,081 +0.24(+0.68%)
Mar 26, 2015 34.83 34.88 34.54 34.62 681,491 -0.28(-0.80%)
Mar 25, 2015 35.50 35.68 34.90 34.90 589,303 -0.50(-1.42%)
Mar 24, 2015 35.64 35.86 35.37 35.41 868,459 -0.39(-1.09%)
Mar 23, 2015 35.96 36.16 35.76 35.80 662,811 -0.21(-0.60%)
Mar 20, 2015 35.79 36.05 35.78 36.01 780,292 +0.37(+1.04%)
Mar 19, 2015 35.64 35.76 35.45 35.64 643,161 +0.05(+0.14%)
Mar 18, 2015 34.85 35.84 34.85 35.59 1,525,342 +0.62(+1.76%)
Mar 17, 2015 35.18 35.18 34.73 34.97 769,896 -0.40(-1.13%)
Mar 16, 2015 34.90 35.43 34.90 35.38 797,396 +0.68(+1.96%)
Mar 13, 2015 35.18 35.18 34.53 34.70 981,559 -0.47(-1.34%)
Mar 12, 2015 34.35 35.20 34.35 35.17 1,278,119 +0.86(+2.50%)
Mar 11, 2015 34.97 34.98 34.23 34.31 2,505,803 -0.66(-1.88%)
Mar 10, 2015 35.29 35.48 34.97 34.97 894,844 -0.58(-1.63%)
Mar 09, 2015 35.40 35.63 35.26 35.55 691,895 +0.25(+0.71%)
Mar 06, 2015 35.84 36.04 35.23 35.30 803,468 -0.78(-2.15%)
Mar 05, 2015 35.99 36.21 35.89 36.07 659,481 +0.11(+0.32%)
Mar 04, 2015 35.81 36.01 35.77 35.96 785,313 -0.00(-0.01%)
Mar 03, 2015 35.93 36.04 35.78 35.96 698,552 -0.08(-0.22%)
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.