Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PattersonCompanies (NQ: PDCO )

25.30 -1.00 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.062 9.199 8.934 9.007 1,459,139 -0.04(-0.39%)
Jul 30, 2003 8.855 9.057 8.833 9.042 1,704,457 +0.21(+2.36%)
Jul 29, 2003 8.567 8.897 8.567 8.833 1,667,926 +0.25(+2.88%)
Jul 28, 2003 8.620 8.679 8.524 8.586 1,419,044 +0.01(+0.16%)
Jul 25, 2003 8.258 8.615 8.258 8.573 1,251,539 +0.24(+2.87%)
Jul 24, 2003 8.376 8.446 8.330 8.333 1,057,601 -0.02(-0.18%)
Jul 23, 2003 8.411 8.411 8.249 8.349 1,413,698 -0.06(-0.68%)
Jul 22, 2003 8.266 8.418 8.241 8.406 1,010,972 +0.15(+1.88%)
Jul 21, 2003 8.148 8.286 7.997 8.251 1,109,575 +0.08(+1.01%)
Jul 18, 2003 8.248 8.264 8.160 8.168 1,144,917 -0.06(-0.72%)
Jul 17, 2003 8.229 8.300 8.182 8.227 1,027,604 -0.05(-0.59%)
Jul 16, 2003 8.308 8.333 8.147 8.276 968,205 -0.02(-0.22%)
Jul 15, 2003 8.335 8.394 8.217 8.295 2,590,989 -0.03(-0.32%)
Jul 14, 2003 7.896 8.441 7.879 8.322 3,099,742 +0.44(+5.60%)
Jul 11, 2003 7.731 7.904 7.694 7.881 1,509,925 +0.25(+3.33%)
Jul 10, 2003 7.729 7.771 7.559 7.626 689,920 -0.06(-0.77%)
Jul 09, 2003 7.704 7.765 7.622 7.685 654,875 -0.03(-0.33%)
Jul 08, 2003 7.658 7.759 7.579 7.711 1,798,604 +0.07(+0.88%)
Jul 07, 2003 7.576 7.672 7.547 7.643 834,854 +0.09(+1.18%)
Jul 03, 2003 7.660 7.677 7.547 7.554 469,252 -0.11(-1.39%)
Jul 02, 2003 7.626 7.677 7.613 7.660 1,055,522 +0.01(+0.15%)
Jul 01, 2003 7.618 7.682 7.495 7.648 1,443,398 +0.01(+0.07%)
Jun 30, 2003 7.584 7.682 7.567 7.643 2,003,234 +0.02(+0.31%)
Jun 27, 2003 7.652 7.700 7.549 7.620 922,171 -0.04(-0.53%)
Jun 26, 2003 7.559 7.692 7.556 7.660 1,124,425 +0.09(+1.13%)
Jun 25, 2003 7.618 7.709 7.489 7.574 1,028,495 -0.00(-0.02%)
Jun 24, 2003 7.584 7.660 7.571 7.576 2,284,192 -0.02(-0.27%)
Jun 23, 2003 7.611 7.660 7.559 7.596 1,202,831 -0.04(-0.51%)
Jun 20, 2003 7.586 7.660 7.549 7.635 1,337,667 +0.07(+0.91%)
Jun 19, 2003 7.685 7.785 7.025 7.566 1,326,382 -0.15(-1.92%)
Jun 18, 2003 7.559 7.734 7.537 7.714 1,926,313 +0.12(+1.57%)
Jun 17, 2003 7.652 7.652 6.970 7.594 1,528,042 +0.01(+0.11%)
Jun 16, 2003 7.290 7.610 7.261 7.586 1,288,663 +0.33(+4.52%)
Jun 13, 2003 7.374 7.408 7.237 7.258 786,444 -0.13(-1.78%)
Jun 12, 2003 7.382 7.433 7.281 7.389 791,196 -0.02(-0.32%)
Jun 11, 2003 7.189 7.441 7.184 7.413 865,147 +0.23(+3.21%)
Jun 10, 2003 7.307 7.360 7.138 7.182 1,965,813 -0.10(-1.36%)
Jun 09, 2003 7.342 7.408 7.275 7.281 899,121 -0.06(-0.83%)
Jun 06, 2003 7.413 7.498 7.313 7.342 1,941,162 -0.04(-0.57%)
Jun 05, 2003 7.357 7.394 7.248 7.384 859,208 +0.05(+0.62%)
Jun 04, 2003 7.239 7.364 7.187 7.338 1,389,048 +0.08(+1.14%)
Jun 03, 2003 7.285 7.330 7.165 7.256 1,030,574 -0.07(-0.99%)
Jun 02, 2003 7.332 7.487 7.222 7.328 1,126,801 -0.07(-0.96%)
May 30, 2003 7.307 7.408 7.212 7.399 916,825 +0.13(+1.74%)
May 29, 2003 7.320 7.414 7.268 7.273 980,976 -0.03(-0.46%)
May 28, 2003 7.450 7.456 7.268 7.307 1,158,579 -0.09(-1.18%)
May 27, 2003 7.322 7.461 7.258 7.394 1,359,645 +0.08(+1.10%)
May 23, 2003 7.450 7.466 7.276 7.313 2,380,716 -0.14(-1.85%)
May 22, 2003 7.328 7.492 7.231 7.451 5,920,011 +0.46(+6.52%)
May 21, 2003 6.936 7.062 6.902 6.995 2,688,700 +0.06(+0.90%)
May 20, 2003 6.801 6.960 6.768 6.933 1,887,406 +0.18(+2.59%)
May 19, 2003 6.934 6.982 6.737 6.758 2,557,428 -0.15(-2.19%)
May 16, 2003 6.822 6.965 6.753 6.909 1,759,995 +0.09(+1.38%)
May 15, 2003 6.682 6.833 6.677 6.815 1,583,283 +0.14(+2.14%)
May 14, 2003 6.712 6.712 6.572 6.672 1,414,589 +0.01(+0.13%)
May 13, 2003 6.670 6.712 6.616 6.663 914,152 -0.03(-0.43%)
May 12, 2003 6.707 6.717 6.603 6.692 1,531,308 +0.00(+0.05%)
May 09, 2003 6.690 6.734 6.574 6.689 1,001,765 +0.03(+0.48%)
May 08, 2003 6.817 6.817 6.610 6.657 1,420,529 -0.19(-2.73%)
May 07, 2003 6.852 6.908 6.736 6.844 1,755,837 -0.04(-0.61%)
May 06, 2003 6.694 7.019 6.692 6.886 3,161,220 +0.19(+2.82%)
May 05, 2003 6.753 6.780 6.603 6.697 895,441 -0.04(-0.57%)
May 02, 2003 6.598 6.751 6.527 6.736 1,340,340 +0.16(+2.41%)
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.