Indicators

PattersonCompanies (NQ: PDCO )

24.01 +0.03 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.93	31.39	30.85	31.37	1,459,801	+0.61(+1.99%)
Jan 28, 2005	30.93	30.93	30.26	30.75	1,004,957	-0.11(-0.37%)
Jan 27, 2005	30.76	30.98	30.49	30.87	811,430	+0.15(+0.50%)
Jan 26, 2005	30.82	30.90	30.21	30.71	1,661,214	+0.13(+0.44%)
Jan 25, 2005	30.39	31.04	30.38	30.58	967,422	+0.17(+0.55%)
Jan 24, 2005	30.61	31.00	30.30	30.41	1,031,671	-0.40(-1.29%)
Jan 21, 2005	30.92	31.08	30.66	30.81	1,613,596	-0.01(-0.04%)
Jan 20, 2005	30.86	31.06	30.69	30.82	1,358,871	+0.31(+1.02%)
Jan 19, 2005	30.80	30.84	30.21	30.51	1,148,229	-0.15(-0.51%)
Jan 18, 2005	30.31	30.84	30.22	30.67	708,870	+0.20(+0.66%)
Jan 14, 2005	30.09	30.51	29.91	30.47	1,164,565	+0.60(+2.01%)
Jan 13, 2005	29.81	30.10	29.76	29.87	1,856,135	+0.06(+0.20%)
Jan 12, 2005	29.76	29.89	29.57	29.81	1,318,940	+0.17(+0.57%)
Jan 11, 2005	29.29	29.74	29.17	29.64	1,534,627	+0.24(+0.80%)
Jan 10, 2005	28.94	29.56	28.63	29.40	1,249,630	+0.57(+1.99%)
Jan 07, 2005	28.84	29.02	28.53	28.83	623,531	-0.01(-0.02%)
Jan 06, 2005	28.76	29.00	28.53	28.84	738,636	+0.15(+0.54%)
Jan 05, 2005	28.58	28.95	28.28	28.68	797,277	-0.03(-0.09%)
Jan 04, 2005	29.09	29.12	28.35	28.71	1,823,620	-0.38(-1.30%)

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.