Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.738	8.876	8.628	8.672	1,101,550	-0.08(-0.96%)
Oct 30, 2002	8.874	8.965	8.679	8.756	848,308	-0.04(-0.44%)
Oct 29, 2002	8.864	8.876	8.746	8.795	565,298	-0.08(-0.87%)
Oct 28, 2002	9.192	9.192	8.870	8.872	993,450	-0.25(-2.79%)
Oct 25, 2002	9.118	9.259	9.091	9.126	958,107	+0.02(+0.18%)
Oct 24, 2002	9.209	9.209	9.041	9.110	1,285,990	-0.05(-0.51%)
Oct 23, 2002	8.931	9.157	8.906	9.157	1,440,065	+0.27(+3.09%)
Oct 22, 2002	8.897	8.965	8.756	8.882	728,233	-0.04(-0.40%)
Oct 21, 2002	9.051	9.067	8.845	8.918	1,139,868	-0.08(-0.88%)
Oct 18, 2002	9.091	9.133	8.923	8.997	706,552	-0.08(-0.85%)
Oct 17, 2002	9.136	9.258	9.056	9.074	1,072,379	-0.03(-0.35%)
Oct 16, 2002	8.924	9.217	8.793	9.106	1,450,336	+0.17(+1.88%)
Oct 15, 2002	9.227	9.278	8.870	8.938	1,530,714	-0.16(-1.78%)
Oct 14, 2002	8.839	9.152	8.712	9.099	1,611,705	+0.32(+3.70%)
Oct 11, 2002	8.916	8.973	8.726	8.775	1,620,704	+0.05(+0.52%)
Oct 10, 2002	8.568	8.859	8.561	8.729	1,393,437	+0.18(+2.15%)
Oct 09, 2002	8.313	8.584	8.281	8.546	2,011,874	+0.19(+2.24%)
Oct 08, 2002	8.258	8.399	8.138	8.359	1,211,147	+0.11(+1.39%)
Oct 07, 2002	8.468	8.552	8.216	8.244	738,924	-0.26(-3.01%)
Oct 04, 2002	8.692	8.699	8.327	8.500	748,131	-0.17(-1.96%)
Oct 03, 2002	8.579	8.822	8.515	8.670	612,998	+0.12(+1.42%)
Oct 02, 2002	8.500	8.754	8.485	8.549	950,088	-0.07(-0.76%)
Oct 01, 2002	8.519	8.636	8.434	8.615	1,235,679	-0.00(-0.02%)
Sep 30, 2002	8.653	8.717	8.391	8.616	847,283	-0.02(-0.18%)
Sep 27, 2002	8.763	8.773	8.498	8.631	1,618,031	-0.15(-1.74%)
Sep 26, 2002	8.790	8.918	8.697	8.785	859,802	-0.02(-0.19%)
Sep 25, 2002	8.581	8.847	8.519	8.801	2,340,621	+0.28(+3.26%)
Sep 24, 2002	8.727	8.729	8.502	8.524	1,682,188	-0.26(-2.99%)
Sep 23, 2002	8.630	8.879	8.603	8.786	1,335,758	+0.07(+0.81%)
Sep 20, 2002	8.771	8.771	8.631	8.716	1,859,833	+0.02(+0.23%)
Sep 19, 2002	8.820	8.891	8.690	8.695	1,895,425	-0.16(-1.86%)
Sep 18, 2002	8.502	8.940	8.419	8.860	3,435,608	+0.36(+4.22%)
Sep 17, 2002	8.477	8.631	8.404	8.502	2,121,439	+0.05(+0.60%)
Sep 16, 2002	8.460	8.460	8.384	8.451	785,398	+0.01(+0.10%)
Sep 13, 2002	8.317	8.458	8.266	8.443	659,033	+0.13(+1.52%)
Sep 12, 2002	8.387	8.387	8.291	8.317	943,049	-0.04(-0.42%)
Sep 11, 2002	8.283	8.418	8.275	8.352	635,867	+0.09(+1.08%)
Sep 10, 2002	8.140	8.285	8.039	8.263	74,486,480	+0.19(+2.29%)
Sep 09, 2002	8.000	8.165	7.958	8.078	570,195	+0.04(+0.54%)
Sep 06, 2002	7.954	8.103	7.948	8.034	941,440	+0.04(+0.46%)
Sep 05, 2002	8.014	8.034	7.913	7.997	801,293	-0.08(-1.00%)
Sep 04, 2002	7.860	8.096	7.837	8.078	651,014	+0.23(+2.96%)
Sep 03, 2002	8.123	8.125	7.844	7.845	817,034	-0.19(-2.31%)
Aug 30, 2002	7.997	8.110	7.971	8.030	653,390	+0.03(+0.42%)
Aug 29, 2002	7.897	8.037	7.812	7.997	862,475	+0.08(+0.98%)
Aug 28, 2002	7.951	8.011	7.889	7.919	596,628	-0.02(-0.19%)
Aug 27, 2002	8.015	8.180	7.897	7.934	1,371,228	-0.10(-1.28%)
Aug 26, 2002	8.041	8.056	7.977	8.037	632,897	+0.03(+0.34%)
Aug 23, 2002	8.199	8.214	7.992	8.010	1,229,107	-0.21(-2.56%)
Aug 22, 2002	8.519	8.574	8.197	8.221	2,103,322	-0.29(-3.40%)
Aug 21, 2002	8.500	8.586	8.424	8.510	1,355,487	+0.07(+0.80%)
Aug 20, 2002	8.544	8.551	8.340	8.443	966,720	-0.16(-1.82%)
Aug 16, 2002	8.699	8.727	8.544	8.599	611,475	-0.09(-1.08%)
Aug 15, 2002	8.505	8.764	8.493	8.694	1,168,528	+0.20(+2.36%)
Aug 14, 2002	8.190	8.497	8.150	8.493	956,622	+0.29(+3.59%)
Aug 13, 2002	8.443	8.453	8.182	8.199	948,927	-0.19(-2.21%)
Aug 12, 2002	8.185	8.418	8.155	8.384	789,235	+0.64(+8.21%)
Aug 07, 2002	7.679	7.769	7.601	7.748	1,100,813	+0.14(+1.84%)
Aug 06, 2002	7.487	7.719	7.487	7.608	803,669	+0.12(+1.60%)
Aug 05, 2002	7.576	7.623	7.463	7.488	784,439	-0.12(-1.61%)
Aug 02, 2002	7.635	7.775	7.514	7.611	559,498	-0.04(-0.55%)
Aug 01, 2002	7.820	7.828	7.610	7.653	608,912	-0.14(-1.79%)
Jul 31, 2002	7.529	7.812	7.527	7.793	672,397	+0.14(+1.79%)
Jul 30, 2002	7.652	7.695	7.450	7.656	1,602,587	+0.03(+0.39%)
Jul 29, 2002	7.561	7.785	7.546	7.626	1,943,660	+0.20(+2.67%)
Jul 26, 2002	7.650	7.652	7.401	7.428	684,138	-0.16(-2.09%)
Jul 25, 2002	7.382	7.722	7.328	7.586	1,231,385	+0.20(+2.64%)
Jul 24, 2002	7.327	7.404	7.121	7.391	1,330,242	+0.10(+1.36%)
Jul 23, 2002	7.323	7.652	7.200	7.291	1,752,570	+0.09(+1.31%)
Jul 22, 2002	7.424	7.517	7.135	7.197	1,167,792	-0.31(-4.13%)
Jul 19, 2002	7.611	7.618	7.391	7.507	1,277,080	-0.21(-2.77%)
Jul 17, 2002	7.492	7.769	7.490	7.721	632,303	+0.16(+2.09%)
Jul 12, 2002	7.433	7.572	7.261	7.563	1,641,791	+0.10(+1.40%)
Jul 11, 2002	7.557	7.557	7.003	7.458	1,488,244	-0.05(-0.67%)
Jul 10, 2002	7.801	7.913	7.325	7.509	2,037,983	-0.29(-3.73%)
Jul 09, 2002	8.056	8.056	7.800	7.800	784,068	-0.26(-3.18%)
Jul 08, 2002	8.175	8.175	8.056	8.056	539,640	-0.12(-1.46%)
Jul 05, 2002	7.879	8.179	7.870	8.175	282,145	+0.30(+3.76%)
Jul 04, 2002	7.818	7.918	7.541	7.879	1,284,505	+0.00(+0.00%)
Jul 03, 2002	7.818	7.918	7.541	7.879	1,281,535	+0.02(+0.24%)
Jul 02, 2002	8.307	8.360	7.748	7.860	1,916,512	-0.44(-5.26%)
Jul 01, 2002	8.534	8.535	8.206	8.296	1,008,596	-0.18(-2.09%)
Jun 28, 2002	8.477	8.584	8.440	8.473	1,132,740	+0.02(+0.18%)
Jun 27, 2002	8.532	8.546	8.387	8.458	1,323,115	+0.13(+1.60%)
Jun 26, 2002	8.182	8.367	8.039	8.325	1,437,161	+0.15(+1.85%)
Jun 25, 2002	8.401	8.477	8.133	8.174	701,800	-0.34(-4.03%)
Jun 21, 2002	8.897	8.931	8.466	8.517	1,736,235	-0.32(-3.66%)
Jun 20, 2002	8.919	8.973	8.796	8.840	636,164	-0.07(-0.74%)
Jun 19, 2002	8.973	8.988	8.839	8.906	983,352	-0.02(-0.23%)
Jun 18, 2002	8.754	9.002	8.729	8.926	1,064,135	+0.21(+2.43%)
Jun 17, 2002	8.606	8.855	8.606	8.714	756,150	+0.10(+1.13%)
Jun 14, 2002	8.426	8.670	8.131	8.616	1,089,973	+0.34(+4.05%)
Jun 12, 2002	8.519	8.552	8.009	8.281	2,446,055	-0.36(-4.17%)
Jun 11, 2002	8.847	8.931	8.589	8.642	1,362,912	-0.18(-2.06%)
Jun 10, 2002	8.495	8.862	8.451	8.823	1,508,143	+0.37(+4.38%)
Jun 07, 2002	8.285	8.453	8.150	8.453	755,259	+0.16(+1.95%)
Jun 06, 2002	8.477	8.502	8.231	8.291	855,050	-0.19(-2.26%)
Jun 05, 2002	8.233	8.485	8.217	8.483	973,551	-0.00(-0.04%)
May 31, 2002	8.502	8.616	8.460	8.487	1,129,771	+0.25(+3.09%)
May 28, 2002	8.266	8.345	8.165	8.232	1,114,327	-0.04(-0.45%)
May 27, 2002	7.990	8.315	7.990	8.269	1,789,992	+0.00(+0.00%)
May 24, 2002	7.990	8.315	7.990	8.269	1,782,864	+0.30(+3.74%)
May 23, 2002	7.702	7.975	7.679	7.971	1,301,731	+0.31(+4.07%)
May 22, 2002	7.626	7.744	7.604	7.660	639,728	-0.03(-0.44%)
May 21, 2002	7.744	7.744	7.616	7.694	314,815	+0.04(+0.48%)
May 20, 2002	7.828	7.845	7.652	7.657	297,886	-0.16(-2.00%)
May 17, 2002	7.694	7.857	7.694	7.813	476,380	+0.08(+1.00%)
May 16, 2002	7.709	7.828	7.630	7.736	674,476	-0.02(-0.24%)
May 15, 2002	7.776	7.818	7.601	7.754	351,642	+0.01(+0.13%)
May 14, 2002	7.567	7.786	7.552	7.744	1,044,533	+0.15(+2.00%)
May 13, 2002	7.584	7.613	7.456	7.593	701,503	+0.02(+0.27%)
May 10, 2002	7.664	7.781	7.507	7.572	727,342	-0.08(-1.08%)
May 09, 2002	7.726	7.775	7.642	7.655	390,252	-0.15(-1.88%)
May 08, 2002	7.945	7.946	7.692	7.801	787,038	-0.00(-0.02%)
May 07, 2002	7.902	7.934	7.753	7.803	963,453	-0.08(-0.96%)
May 06, 2002	7.911	7.929	7.813	7.879	342,138	-0.02(-0.28%)
May 03, 2002	7.877	7.914	7.773	7.901	874,651	+0.04(+0.49%)
May 02, 2002	7.761	7.887	7.729	7.862	1,193,625	+0.12(+1.52%)
May 01, 2002	7.753	7.786	7.694	7.744	316,300	-0.02(-0.22%)
Apr 30, 2002	7.567	7.786	7.557	7.761	707,146	+0.16(+2.13%)
Apr 29, 2002	7.542	7.618	7.450	7.599	777,534	+0.08(+1.05%)
Apr 26, 2002	7.643	7.660	7.500	7.520	661,409	-0.16(-2.10%)
Apr 25, 2002	7.719	7.739	7.576	7.682	820,301	-0.06(-0.72%)
Apr 24, 2002	7.680	7.785	7.653	7.737	799,511	+0.08(+1.08%)
Apr 23, 2002	7.742	7.744	7.564	7.655	901,381	-0.08(-1.02%)
Apr 22, 2002	7.702	7.783	7.685	7.734	477,568	-0.04(-0.50%)
Apr 19, 2002	7.768	7.805	7.695	7.773	381,639	-0.04(-0.47%)
Apr 18, 2002	7.761	7.830	7.593	7.810	676,258	+0.07(+0.96%)
Apr 17, 2002	7.778	7.913	7.665	7.736	400,943	-0.05(-0.67%)
Apr 16, 2002	7.783	7.815	7.749	7.788	415,793	+0.01(+0.06%)
Apr 15, 2002	7.754	7.909	7.753	7.783	485,290	+0.01(+0.11%)
Apr 12, 2002	7.803	7.913	7.737	7.775	598,149	-0.02(-0.28%)
Apr 11, 2002	7.870	7.990	7.719	7.796	939,396	-0.14(-1.72%)
Apr 10, 2002	7.886	7.987	7.825	7.933	697,048	+0.05(+0.64%)
Apr 09, 2002	7.847	7.993	7.786	7.882	774,861	+0.03(+0.34%)
Apr 08, 2002	7.753	7.879	7.702	7.855	891,877	+0.11(+1.37%)
Apr 05, 2002	7.808	7.808	7.677	7.749	2,382,201	+0.02(+0.24%)
Apr 04, 2002	7.576	7.803	7.450	7.731	4,459,090	+0.13(+1.71%)
Apr 03, 2002	7.347	7.601	7.275	7.601	1,071,856	+0.27(+3.65%)
Apr 02, 2002	7.189	7.466	7.160	7.333	607,652	+0.11(+1.51%)
Apr 01, 2002	7.381	7.381	7.116	7.224	598,446	-0.14(-1.88%)
Mar 29, 2002	7.382	7.520	7.281	7.362	1,188,873	+0.00(+0.00%)
Mar 28, 2002	7.382	7.520	7.281	7.362	1,188,873	-0.00(-0.05%)
Mar 27, 2002	7.147	7.382	7.145	7.365	1,677,133	+0.21(+2.97%)
Mar 26, 2002	6.924	7.214	6.869	7.153	714,571	+0.26(+3.74%)
Mar 25, 2002	6.928	6.982	6.835	6.896	617,453	-0.00(-0.02%)
Mar 22, 2002	6.854	6.945	6.844	6.897	519,445	+0.04(+0.59%)
Mar 21, 2002	6.759	6.857	6.729	6.857	657,251	+0.10(+1.52%)
Mar 20, 2002	6.753	6.785	6.692	6.754	523,900	-0.01(-0.20%)
Mar 19, 2002	6.793	6.818	6.711	6.768	454,106	-0.03(-0.37%)
Mar 18, 2002	6.801	6.818	6.699	6.793	736,548	+0.03(+0.50%)
Mar 15, 2002	6.769	6.801	6.717	6.759	899,599	+0.01(+0.15%)
Mar 14, 2002	6.734	6.764	6.705	6.749	476,677	+0.02(+0.33%)
Mar 13, 2002	6.686	6.758	6.673	6.727	432,425	+0.05(+0.73%)
Mar 12, 2002	6.726	6.744	6.655	6.679	648,044	-0.05(-0.80%)
Mar 11, 2002	6.902	6.904	6.717	6.732	816,440	-0.06(-0.92%)
Mar 08, 2002	6.801	6.822	6.734	6.795	321,052	+0.06(+0.87%)
Mar 07, 2002	6.732	6.783	6.717	6.736	939,693	+0.02(+0.25%)
Mar 06, 2002	6.640	6.739	6.630	6.719	1,019,882	+0.10(+1.45%)
Mar 05, 2002	6.734	6.768	6.542	6.623	1,948,290	-0.11(-1.65%)
Mar 04, 2002	6.827	6.879	6.733	6.734	689,623	-0.09(-1.36%)
Mar 01, 2002	6.827	6.919	6.800	6.827	885,640	-0.00(-0.05%)
Feb 28, 2002	6.810	6.852	6.800	6.830	1,358,754	+0.01(+0.20%)
Feb 27, 2002	6.801	6.860	6.780	6.817	550,629	+0.04(+0.55%)
Feb 26, 2002	6.802	6.887	6.753	6.780	742,785	+0.02(+0.25%)
Feb 25, 2002	6.933	6.965	6.753	6.763	839,606	-0.19(-2.76%)
Feb 22, 2002	6.808	6.987	6.734	6.955	1,165,113	+0.17(+2.53%)
Feb 21, 2002	6.914	7.002	6.734	6.783	488,557	-0.08(-1.18%)
Feb 20, 2002	6.763	6.945	6.763	6.864	894,550	+0.06(+0.89%)
Feb 19, 2002	6.842	6.844	6.736	6.803	810,203	+0.01(+0.10%)
Feb 18, 2002	6.874	6.882	6.741	6.796	730,609	+0.00(+0.00%)
Feb 15, 2002	6.874	6.882	6.741	6.796	729,124	-0.06(-0.93%)
Feb 14, 2002	6.892	6.894	6.849	6.860	261,356	-0.03(-0.37%)
Feb 13, 2002	6.860	6.892	6.852	6.886	434,801	+0.03(+0.37%)
Feb 12, 2002	6.902	6.909	6.860	6.860	520,336	-0.04(-0.61%)
Feb 11, 2002	6.928	6.928	6.859	6.902	496,279	+0.00(+0.00%)
Feb 08, 2002	6.902	6.961	6.860	6.902	908,806	+0.00(+0.00%)
Feb 07, 2002	6.945	6.961	6.854	6.902	662,003	-0.04(-0.51%)
Feb 06, 2002	6.884	6.945	6.820	6.938	540,828	+0.06(+0.83%)
Feb 05, 2002	6.685	6.928	6.680	6.881	823,271	+0.18(+2.71%)
Feb 04, 2002	6.726	6.741	6.650	6.699	579,735	-0.02(-0.30%)
Feb 01, 2002	6.766	6.808	6.679	6.719	1,037,999	-0.05(-0.70%)
Jan 31, 2002	6.736	6.902	6.697	6.766	1,114,030	+0.03(+0.50%)
Jan 30, 2002	6.744	6.901	6.650	6.732	648,935	-0.00(-0.02%)
Jan 29, 2002	6.855	6.894	6.658	6.734	634,382	-0.09(-1.33%)
Jan 28, 2002	6.925	6.926	6.778	6.825	652,499	-0.07(-0.98%)
Jan 25, 2002	6.806	6.934	6.763	6.892	365,898	+0.09(+1.26%)
Jan 24, 2002	6.739	6.864	6.704	6.806	447,869	+0.07(+1.05%)
Jan 23, 2002	6.729	6.751	6.672	6.736	721,105	+0.02(+0.28%)
Jan 22, 2002	6.753	6.919	6.675	6.717	1,116,109	-0.01(-0.13%)
Jan 21, 2002	6.743	6.801	6.694	6.726	435,395	+0.00(+0.00%)
Jan 18, 2002	6.743	6.801	6.694	6.726	425,000	-0.03(-0.50%)
Jan 17, 2002	6.717	6.775	6.692	6.759	542,016	+0.01(+0.07%)
Jan 16, 2002	6.768	6.785	6.695	6.754	735,657	+0.00(+0.00%)
Jan 15, 2002	6.719	6.833	6.712	6.754	1,142,838	+0.02(+0.35%)
Jan 14, 2002	6.785	6.818	6.729	6.731	408,665	-0.04(-0.55%)
Jan 11, 2002	6.759	6.844	6.694	6.768	405,992	+0.04(+0.55%)
Jan 10, 2002	6.596	6.734	6.566	6.731	399,458	-0.16(-2.32%)

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.

PattersonCompanies (NQ: PDCO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

PattersonCompanies (NQ: PDCO )

Historical Prices

Sections

Services