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 (%)
Dec 29, 2017		27.98	27.98	27.98	0	-0.22(-0.80%)
Dec 28, 2017	28.18	28.21	27.93	28.20	962,018	+0.03(+0.11%)
Dec 27, 2017	28.13	28.38	28.00	28.17	713,236	+0.11(+0.39%)
Dec 26, 2017	28.08	28.63	28.06	28.07	729,907	-0.01(-0.03%)
Dec 22, 2017	28.11	28.21	27.97	28.07	922,019	-0.05(-0.17%)
Dec 21, 2017	28.36	28.47	27.89	28.12	1,546,558	-0.15(-0.55%)
Dec 20, 2017	28.99	29.07	28.17	28.27	2,586,672	-0.71(-2.46%)
Dec 19, 2017	28.56	29.50	28.56	28.99	2,524,981	+0.56(+1.96%)
Dec 18, 2017	28.44	28.74	27.94	28.43	2,684,565	+0.16(+0.58%)
Dec 15, 2017	27.59	29.12	27.24	28.27	7,278,200	+1.07(+3.93%)
Dec 14, 2017	27.76	27.86	27.16	27.20	2,616,324	-0.67(-2.42%)
Dec 13, 2017	27.75	28.18	27.48	27.87	1,386,702	+0.15(+0.56%)
Dec 12, 2017	27.55	27.88	27.33	27.72	1,224,599	+0.22(+0.79%)
Dec 11, 2017	27.47	27.61	27.28	27.50	1,578,450	+0.03(+0.11%)
Dec 08, 2017	27.26	27.74	27.04	27.47	2,084,527	+0.20(+0.74%)
Dec 07, 2017	26.87	27.41	26.83	27.27	2,138,410	+0.31(+1.15%)
Dec 06, 2017	26.13	27.07	25.58	26.96	3,642,733	-1.17(-4.16%)
Dec 05, 2017		28.89	28.00	28.13	1,731,774	-0.76(-2.63%)
Dec 04, 2017	27.46	29.02	27.46	28.89	3,295,061	+1.46(+5.34%)

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.