Indicators

PattersonCompanies (NQ: PDCO )

25.30 -1.00 (-3.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.48	12.57	12.23	12.38	2,034,888	-0.12(-0.97%)
Jan 29, 2009	12.65	12.99	12.41	12.51	1,400,127	-0.33(-2.57%)
Jan 28, 2009	12.71	12.97	12.57	12.84	1,643,706	+0.24(+1.87%)
Jan 27, 2009	12.07	12.71	12.07	12.60	1,599,417	+0.28(+2.30%)
Jan 26, 2009	12.19	12.46	12.15	12.32	1,420,409	+0.20(+1.61%)
Jan 23, 2009	11.82	12.24	11.82	12.12	1,460,836	-0.11(-0.88%)
Jan 22, 2009	12.12	12.30	11.84	12.23	3,033,087	-0.12(-0.98%)
Jan 21, 2009	12.07	12.37	11.91	12.35	2,178,506	+0.38(+3.21%)
Jan 20, 2009	12.78	12.93	11.93	11.97	3,191,663	-0.83(-6.47%)
Jan 16, 2009	13.06	13.06	12.57	12.79	2,342,991	-0.10(-0.78%)
Jan 15, 2009	12.73	12.96	12.50	12.90	2,229,789	+0.18(+1.38%)
Jan 14, 2009	12.80	12.94	12.60	12.72	2,402,088	-0.32(-2.48%)
Jan 13, 2009	12.85	13.14	12.76	13.04	1,864,788	+0.22(+1.68%)
Jan 12, 2009	13.07	13.12	12.71	12.83	1,957,371	-0.22(-1.70%)
Jan 09, 2009	13.21	13.25	12.80	13.05	2,139,117	-0.17(-1.27%)
Jan 08, 2009	12.94	13.25	12.81	13.22	1,369,198	+0.21(+1.60%)
Jan 07, 2009	13.33	13.34	12.95	13.01	2,680,806	-0.09(-0.67%)
Jan 06, 2009	13.10	13.21	12.89	13.10	2,458,696	+0.15(+1.14%)
Jan 05, 2009	12.94	13.07	12.79	12.95	2,283,165	-0.13(-0.98%)

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.