Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PattersonCompanies (NQ: PDCO )

25.77 -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.325 7.402 7.249 7.364 899,302 +0.08(+1.13%)
Dec 30, 2002 7.376 7.379 7.195 7.281 1,462,109 -0.06(-0.83%)
Dec 27, 2002 7.530 7.534 7.310 7.342 981,867 -0.17(-2.22%)
Dec 26, 2002 7.532 7.626 7.500 7.509 817,925 -0.02(-0.29%)
Dec 24, 2002 7.512 7.604 7.475 7.531 495,982 -0.02(-0.31%)
Dec 23, 2002 7.360 7.556 7.424 7.554 1,332,321 +0.13(+1.77%)
Dec 20, 2002 7.360 7.434 7.256 7.423 3,324,567 +0.11(+1.52%)
Dec 19, 2002 7.200 7.382 7.157 7.312 2,147,277 +0.10(+1.40%)
Dec 18, 2002 7.307 7.323 7.125 7.211 1,600,805 +0.05(+0.71%)
Dec 17, 2002 7.120 7.239 7.071 7.160 2,009,768 +0.04(+0.54%)
Dec 16, 2002 7.094 7.155 7.062 7.121 3,560,085 +0.02(+0.24%)
Dec 13, 2002 7.054 7.147 7.030 7.104 24,583,804 +0.05(+0.69%)
Dec 12, 2002 7.256 7.290 7.042 7.056 3,669,379 -0.18(-2.47%)
Dec 11, 2002 7.153 7.323 7.153 7.234 3,770,061 +0.09(+1.23%)
Dec 10, 2002 7.241 7.307 7.071 7.147 3,668,191 +0.14(+2.07%)
Dec 09, 2002 6.882 7.147 6.882 7.002 2,160,939 +0.09(+1.32%)
Dec 06, 2002 6.886 7.034 6.810 6.911 1,345,092 +0.06(+0.88%)
Dec 05, 2002 6.638 6.946 6.572 6.850 1,731,780 +0.08(+1.25%)
Dec 04, 2002 6.709 6.835 6.692 6.766 2,354,580 +0.03(+0.48%)
Dec 03, 2002 6.786 6.894 6.716 6.734 1,889,485 -0.08(-1.23%)
Dec 02, 2002 7.190 7.224 6.761 6.818 2,449,322 -0.25(-3.57%)
Nov 29, 2002 7.079 7.268 6.988 7.071 1,840,481 +0.34(+5.08%)
Nov 27, 2002 6.709 6.796 6.578 6.729 3,722,244 +0.09(+1.37%)
Nov 26, 2002 6.692 6.776 6.626 6.638 3,123,502 -0.04(-0.66%)
Nov 25, 2002 7.113 7.155 6.414 6.682 5,164,455 -0.38(-5.43%)
Nov 22, 2002 7.072 7.152 6.988 7.066 4,410,383 +0.16(+2.37%)
Nov 21, 2002 7.667 7.744 6.768 6.902 25,301,940 -1.63(-19.13%)
Nov 20, 2002 8.519 8.662 8.502 8.535 1,751,085 +0.03(+0.39%)
Nov 19, 2002 8.618 8.618 8.463 8.502 1,161,549 -0.12(-1.37%)
Nov 18, 2002 8.721 8.783 8.616 8.620 697,939 -0.10(-1.20%)
Nov 15, 2002 8.626 8.754 8.573 8.724 911,479 +0.11(+1.29%)
Nov 14, 2002 8.653 8.709 8.519 8.613 669,724 -0.03(-0.37%)
Nov 13, 2002 8.571 8.700 8.514 8.645 408,071 +0.06(+0.69%)
Nov 12, 2002 8.475 8.722 8.460 8.586 847,922 +0.09(+1.11%)
Nov 11, 2002 8.605 8.685 8.472 8.492 920,389 -0.14(-1.68%)
Nov 08, 2002 8.732 8.753 8.603 8.637 632,006 -0.11(-1.27%)
Nov 07, 2002 8.746 8.768 8.670 8.748 911,776 -0.01(-0.10%)
Nov 06, 2002 8.586 8.771 8.497 8.756 1,352,517 +0.18(+2.06%)
Nov 05, 2002 8.672 8.736 8.359 8.579 2,155,593 -0.10(-1.20%)
Nov 04, 2002 8.874 8.931 8.628 8.684 1,061,759 -0.07(-0.79%)
Nov 01, 2002 8.706 8.754 8.622 8.753 1,989,870 +0.08(+0.93%)
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%)
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.