Skip to main content

PattersonCompanies (NQ: PDCO )

29.51 +0.23 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 29.30 29.65 29.18 29.51 664,229 +0.23(+0.79%)
Sep 21, 2023 29.20 29.39 28.98 29.28 587,935 -0.01(-0.03%)
Sep 20, 2023 29.18 29.79 29.03 29.29 1,086,347 +0.24(+0.83%)
Sep 19, 2023 28.28 29.11 28.25 29.05 1,001,295 +0.77(+2.72%)
Sep 18, 2023 28.35 28.43 28.02 28.28 637,519 -0.06(-0.21%)
Sep 15, 2023 28.55 28.69 28.09 28.34 2,222,874 -0.16(-0.56%)
Sep 14, 2023 28.00 28.50 27.93 28.50 872,393 +0.44(+1.57%)
Sep 13, 2023 29.01 29.01 27.91 28.06 942,782 -0.90(-3.11%)
Sep 12, 2023 29.14 29.31 28.81 28.96 745,884 -0.23(-0.79%)
Sep 11, 2023 29.09 29.36 28.96 29.19 796,784 +0.19(+0.66%)
Sep 08, 2023 29.47 29.52 28.96 29.00 715,575 -0.47(-1.59%)
Sep 07, 2023 29.66 29.82 29.39 29.47 754,139 -0.18(-0.61%)
Sep 06, 2023 29.64 30.02 29.51 29.65 758,100 -0.09(-0.30%)
Sep 05, 2023 30.07 30.26 29.72 29.74 1,238,130 -0.49(-1.62%)
Sep 01, 2023 30.10 30.46 29.98 30.23 872,556 +0.19(+0.63%)
Aug 31, 2023 30.84 31.06 30.01 30.04 1,465,084 -0.70(-2.28%)
Aug 30, 2023 29.74 31.75 28.60 30.74 3,064,655 -2.59(-7.77%)
Aug 29, 2023 33.83 33.87 33.12 33.33 1,736,418 -0.57(-1.68%)
Aug 28, 2023 33.65 33.90 33.62 33.90 944,539 +0.26(+0.77%)
Aug 25, 2023 33.81 34.09 33.48 33.64 790,635 -0.17(-0.50%)
Aug 24, 2023 33.85 34.38 33.79 33.81 639,615 -0.11(-0.32%)
Aug 23, 2023 33.79 34.01 33.79 33.92 555,532 +0.14(+0.41%)
Aug 22, 2023 33.96 34.15 33.72 33.78 613,846 -0.22(-0.65%)
Aug 21, 2023 34.18 34.51 33.84 34.00 978,780 -0.19(-0.56%)
Aug 18, 2023 33.50 34.53 33.43 34.19 1,843,400 +0.62(+1.85%)
Aug 17, 2023 33.34 33.64 33.29 33.57 740,391 +0.10(+0.30%)
Aug 16, 2023 33.70 34.14 33.33 33.47 688,567 -0.36(-1.06%)
Aug 15, 2023 34.41 34.46 33.47 33.83 758,285 -0.48(-1.40%)
Aug 14, 2023 33.67 34.42 33.53 34.31 917,044 +0.75(+2.23%)
Aug 11, 2023 33.01 33.63 32.96 33.56 826,729 +0.46(+1.39%)
Aug 10, 2023 33.49 33.61 32.96 33.10 495,232 -0.27(-0.81%)
Aug 09, 2023 33.15 33.46 32.99 33.37 677,083 +0.15(+0.45%)
Aug 08, 2023 33.44 33.56 32.92 33.22 514,762 -0.35(-1.04%)
Aug 07, 2023 33.40 33.59 32.88 33.57 675,021 +0.27(+0.81%)
Aug 04, 2023 32.95 33.63 32.74 33.30 689,352 +0.28(+0.85%)
Aug 03, 2023 33.05 33.36 32.90 33.02 545,290 -0.08(-0.24%)
Aug 02, 2023 32.90 33.26 32.69 33.10 515,946 +0.02(+0.06%)
Aug 01, 2023 32.96 33.45 32.89 33.08 905,623 +0.19(+0.58%)
Jul 31, 2023 32.68 33.02 32.61 32.89 790,525 +0.35(+1.08%)
Jul 28, 2023 32.67 32.76 32.29 32.54 681,930 +0.16(+0.49%)
Jul 27, 2023 32.48 32.76 32.15 32.38 900,272 +0.16(+0.50%)
Jul 26, 2023 32.35 32.68 32.04 32.22 806,707 -0.22(-0.68%)
Jul 25, 2023 32.19 32.75 32.19 32.44 710,777 +0.07(+0.22%)
Jul 24, 2023 32.18 32.42 31.98 32.37 512,274 +0.16(+0.50%)
Jul 21, 2023 32.49 32.67 32.19 32.21 564,310 -0.15(-0.46%)
Jul 20, 2023 32.30 32.48 32.03 32.36 548,852 +0.16(+0.50%)
Jul 19, 2023 32.25 32.53 31.90 32.20 845,471 -0.05(-0.15%)
Jul 18, 2023 32.04 32.35 32.04 32.25 652,619 -0.02(-0.06%)
Jul 17, 2023 31.68 32.37 31.53 32.27 1,073,983 +0.46(+1.43%)
Jul 14, 2023 32.70 32.74 31.76 31.81 894,682 -0.74(-2.29%)
Jul 13, 2023 32.37 32.59 32.27 32.56 504,713 +0.21(+0.64%)
Jul 12, 2023 32.74 32.74 32.30 32.35 603,106 -0.15(-0.46%)
Jul 11, 2023 32.22 32.55 32.02 32.50 460,716 +0.46(+1.42%)
Jul 10, 2023 31.67 32.27 31.64 32.04 688,236 +0.27(+0.84%)
Jul 07, 2023 31.85 31.99 31.68 31.77 601,096 -0.07(-0.22%)
Jul 06, 2023 31.78 32.08 31.48 31.84 629,915 -0.07(-0.22%)
Jul 05, 2023 32.08 32.24 31.82 31.91 698,531 -0.32(-0.99%)
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.