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, 2004	11.35	11.36	11.03	11.10	1,340,340	-0.25(-2.18%)
Jan 29, 2004	11.09	11.35	11.08	11.34	1,344,201	+0.25(+2.28%)
Jan 28, 2004	11.32	11.34	11.09	11.09	1,952,745	-0.23(-2.05%)
Jan 27, 2004	11.58	11.60	11.27	11.32	1,691,686	-0.31(-2.66%)
Jan 26, 2004	11.32	11.65	11.28	11.63	1,830,086	+0.29(+2.60%)
Jan 23, 2004	11.25	11.36	11.20	11.34	2,048,675	+0.07(+0.64%)
Jan 22, 2004	11.14	11.31	11.14	11.27	1,807,514	+0.07(+0.60%)
Jan 21, 2004	11.02	11.20	10.96	11.20	1,743,957	+0.16(+1.43%)
Jan 20, 2004	11.01	11.07	10.92	11.04	1,889,188	+0.05(+0.46%)
Jan 16, 2004	10.84	10.99	10.79	10.99	2,104,213	+0.16(+1.52%)
Jan 15, 2004	10.33	10.88	10.30	10.83	3,638,908	+0.52(+5.07%)
Jan 14, 2004	10.18	10.33	10.15	10.30	1,226,086	+0.15(+1.51%)
Jan 13, 2004	10.15	10.22	10.03	10.15	911,277	-0.02(-0.20%)
Jan 12, 2004	10.14	10.18	10.08	10.17	1,125,497	+0.02(+0.15%)
Jan 09, 2004	10.05	10.34	10.05	10.15	1,261,841	-0.01(-0.05%)
Jan 08, 2004	10.39	10.39	10.11	10.16	1,403,886	-0.07(-0.67%)
Jan 07, 2004	10.20	10.35	10.16	10.23	1,727,040	+0.07(+0.68%)
Jan 06, 2004	10.29	10.32	10.00	10.16	3,370,899	-0.14(-1.34%)
Jan 05, 2004	10.45	10.48	10.29	10.30	3,168,942	-0.32(-2.98%)

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.