Skip to main content

PattersonCompanies (NQ: PDCO )

27.65 -0.14 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.502 8.616 8.460 8.487 1,129,771 +0.25(+3.09%)
May 28, 2002 8.266 8.345 8.165 8.232 1,114,327 -0.04(-0.45%)
May 27, 2002 7.990 8.315 7.990 8.269 1,789,992 +0.00(+0.00%)
May 24, 2002 7.990 8.315 7.990 8.269 1,782,864 +0.30(+3.74%)
May 23, 2002 7.702 7.975 7.679 7.971 1,301,731 +0.31(+4.07%)
May 22, 2002 7.626 7.744 7.604 7.660 639,728 -0.03(-0.44%)
May 21, 2002 7.744 7.744 7.616 7.694 314,815 +0.04(+0.48%)
May 20, 2002 7.828 7.845 7.652 7.657 297,886 -0.16(-2.00%)
May 17, 2002 7.694 7.857 7.694 7.813 476,380 +0.08(+1.00%)
May 16, 2002 7.709 7.828 7.630 7.736 674,476 -0.02(-0.24%)
May 15, 2002 7.776 7.818 7.601 7.754 351,642 +0.01(+0.13%)
May 14, 2002 7.567 7.786 7.552 7.744 1,044,533 +0.15(+2.00%)
May 13, 2002 7.584 7.613 7.456 7.593 701,503 +0.02(+0.27%)
May 10, 2002 7.664 7.781 7.507 7.572 727,342 -0.08(-1.08%)
May 09, 2002 7.726 7.775 7.642 7.655 390,252 -0.15(-1.88%)
May 08, 2002 7.945 7.946 7.692 7.801 787,038 -0.00(-0.02%)
May 07, 2002 7.902 7.934 7.753 7.803 963,453 -0.08(-0.96%)
May 06, 2002 7.911 7.929 7.813 7.879 342,138 -0.02(-0.28%)
May 03, 2002 7.877 7.914 7.773 7.901 874,651 +0.04(+0.49%)
May 02, 2002 7.761 7.887 7.729 7.862 1,193,625 +0.12(+1.52%)
May 01, 2002 7.753 7.786 7.694 7.744 316,300 -0.02(-0.22%)
Apr 30, 2002 7.567 7.786 7.557 7.761 707,146 +0.16(+2.13%)
Apr 29, 2002 7.542 7.618 7.450 7.599 777,534 +0.08(+1.05%)
Apr 26, 2002 7.643 7.660 7.500 7.520 661,409 -0.16(-2.10%)
Apr 25, 2002 7.719 7.739 7.576 7.682 820,301 -0.06(-0.72%)
Apr 24, 2002 7.680 7.785 7.653 7.737 799,511 +0.08(+1.08%)
Apr 23, 2002 7.742 7.744 7.564 7.655 901,381 -0.08(-1.02%)
Apr 22, 2002 7.702 7.783 7.685 7.734 477,568 -0.04(-0.50%)
Apr 19, 2002 7.768 7.805 7.695 7.773 381,639 -0.04(-0.47%)
Apr 18, 2002 7.761 7.830 7.593 7.810 676,258 +0.07(+0.96%)
Apr 17, 2002 7.778 7.913 7.665 7.736 400,943 -0.05(-0.67%)
Apr 16, 2002 7.783 7.815 7.749 7.788 415,793 +0.01(+0.06%)
Apr 15, 2002 7.754 7.909 7.753 7.783 485,290 +0.01(+0.11%)
Apr 12, 2002 7.803 7.913 7.737 7.775 598,149 -0.02(-0.28%)
Apr 11, 2002 7.870 7.990 7.719 7.796 939,396 -0.14(-1.72%)
Apr 10, 2002 7.886 7.987 7.825 7.933 697,048 +0.05(+0.64%)
Apr 09, 2002 7.847 7.993 7.786 7.882 774,861 +0.03(+0.34%)
Apr 08, 2002 7.753 7.879 7.702 7.855 891,877 +0.11(+1.37%)
Apr 05, 2002 7.808 7.808 7.677 7.749 2,382,201 +0.02(+0.24%)
Apr 04, 2002 7.576 7.803 7.450 7.731 4,459,090 +0.13(+1.71%)
Apr 03, 2002 7.347 7.601 7.275 7.601 1,071,856 +0.27(+3.65%)
Apr 02, 2002 7.189 7.466 7.160 7.333 607,652 +0.11(+1.51%)
Apr 01, 2002 7.381 7.381 7.116 7.224 598,446 -0.14(-1.88%)
Mar 29, 2002 7.382 7.520 7.281 7.362 1,188,873 +0.00(+0.00%)
Mar 28, 2002 7.382 7.520 7.281 7.362 1,188,873 -0.00(-0.05%)
Mar 27, 2002 7.147 7.382 7.145 7.365 1,677,133 +0.21(+2.97%)
Mar 26, 2002 6.924 7.214 6.869 7.153 714,571 +0.26(+3.74%)
Mar 25, 2002 6.928 6.982 6.835 6.896 617,453 -0.00(-0.02%)
Mar 22, 2002 6.854 6.945 6.844 6.897 519,445 +0.04(+0.59%)
Mar 21, 2002 6.759 6.857 6.729 6.857 657,251 +0.10(+1.52%)
Mar 20, 2002 6.753 6.785 6.692 6.754 523,900 -0.01(-0.20%)
Mar 19, 2002 6.793 6.818 6.711 6.768 454,106 -0.03(-0.37%)
Mar 18, 2002 6.801 6.818 6.699 6.793 736,548 +0.03(+0.50%)
Mar 15, 2002 6.769 6.801 6.717 6.759 899,599 +0.01(+0.15%)
Mar 14, 2002 6.734 6.764 6.705 6.749 476,677 +0.02(+0.33%)
Mar 13, 2002 6.686 6.758 6.673 6.727 432,425 +0.05(+0.73%)
Mar 12, 2002 6.726 6.744 6.655 6.679 648,044 -0.05(-0.80%)
Mar 11, 2002 6.902 6.904 6.717 6.732 816,440 -0.06(-0.92%)
Mar 08, 2002 6.801 6.822 6.734 6.795 321,052 +0.06(+0.87%)
Mar 07, 2002 6.732 6.783 6.717 6.736 939,693 +0.02(+0.25%)
Mar 06, 2002 6.640 6.739 6.630 6.719 1,019,882 +0.10(+1.45%)
Mar 05, 2002 6.734 6.768 6.542 6.623 1,948,290 -0.11(-1.65%)
Mar 04, 2002 6.827 6.879 6.733 6.734 689,623 -0.09(-1.36%)
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.