Indicators

PattersonCompanies (NQ: PDCO )

25.76 -0.09 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.28	20.27	19.96	20.09	1,634,819	-0.19(-0.93%)
May 27, 2010	19.96	20.29	19.92	20.28	1,473,180	+0.63(+3.20%)
May 26, 2010	19.78	20.09	19.62	19.65	1,961,083	-0.09(-0.48%)
May 25, 2010	19.48	19.79	19.23	19.75	1,844,568	-0.08(-0.41%)
May 24, 2010	19.90	20.11	19.66	19.83	1,436,070	-0.16(-0.78%)
May 21, 2010	19.51	20.15	19.35	19.98	2,496,729	+0.16(+0.78%)
May 20, 2010	19.86	20.22	19.73	19.83	2,929,715	-0.39(-1.90%)
May 19, 2010	20.21	20.35	20.06	20.21	1,722,232	+0.01(+0.03%)
May 18, 2010	20.59	20.81	20.13	20.21	1,995,072	-0.31(-1.51%)
May 17, 2010	20.50	20.63	20.11	20.52	1,160,379	+0.09(+0.43%)
May 14, 2010	20.79	20.88	20.23	20.43	1,509,666	-0.41(-1.95%)
May 13, 2010	21.06	21.24	20.79	20.84	1,520,774	-0.38(-1.78%)
May 12, 2010	20.86	21.21	20.68	21.21	1,087,285	+0.41(+1.95%)
May 11, 2010	20.86	21.09	20.62	20.81	1,251,861	-0.01(-0.06%)
May 10, 2010	20.69	20.84	20.36	20.82	1,864,233	+0.89(+4.47%)
May 07, 2010	19.99	20.19	19.52	19.93	3,767,562	-0.02(-0.10%)
May 06, 2010	20.94	21.06	16.30	19.95	4,772,628	-1.10(-5.23%)
May 05, 2010	20.92	21.10	20.84	21.05	1,673,320	-0.01(-0.03%)
May 04, 2010	21.37	21.44	20.94	21.06	1,870,543	-0.56(-2.59%)

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.