Skip to main content

PattersonCompanies (NQ: PDCO )

21.01 -0.25 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.08 35.32 34.90 34.90 893,965 -0.22(-0.63%)
Mar 30, 2015 35.10 35.35 34.93 35.12 870,714 +0.26(+0.76%)
Mar 27, 2015 34.57 35.05 34.53 34.86 1,220,081 +0.24(+0.68%)
Mar 26, 2015 34.83 34.88 34.54 34.62 681,491 -0.28(-0.80%)
Mar 25, 2015 35.50 35.68 34.90 34.90 589,303 -0.50(-1.42%)
Mar 24, 2015 35.64 35.86 35.37 35.41 868,459 -0.39(-1.09%)
Mar 23, 2015 35.96 36.16 35.76 35.80 662,811 -0.21(-0.60%)
Mar 20, 2015 35.79 36.05 35.78 36.01 780,292 +0.37(+1.04%)
Mar 19, 2015 35.64 35.76 35.45 35.64 643,161 +0.05(+0.14%)
Mar 18, 2015 34.85 35.84 34.85 35.59 1,525,342 +0.62(+1.76%)
Mar 17, 2015 35.18 35.18 34.73 34.97 769,896 -0.40(-1.13%)
Mar 16, 2015 34.90 35.43 34.90 35.38 797,396 +0.68(+1.96%)
Mar 13, 2015 35.18 35.18 34.53 34.70 981,559 -0.47(-1.34%)
Mar 12, 2015 34.35 35.20 34.35 35.17 1,278,119 +0.86(+2.50%)
Mar 11, 2015 34.97 34.98 34.23 34.31 2,505,803 -0.66(-1.88%)
Mar 10, 2015 35.29 35.48 34.97 34.97 894,844 -0.58(-1.63%)
Mar 09, 2015 35.40 35.63 35.26 35.55 691,895 +0.25(+0.71%)
Mar 06, 2015 35.84 36.04 35.23 35.30 803,468 -0.78(-2.15%)
Mar 05, 2015 35.99 36.21 35.89 36.07 659,481 +0.11(+0.32%)
Mar 04, 2015 35.81 36.01 35.77 35.96 785,313 -0.00(-0.01%)
Mar 03, 2015 35.93 36.04 35.78 35.96 698,552 -0.08(-0.22%)
Mar 02, 2015 35.77 36.11 35.46 36.04 893,160 +0.22(+0.61%)
Feb 27, 2015 35.39 35.98 35.28 35.82 2,237,838 +0.45(+1.28%)
Feb 26, 2015 35.30 35.48 35.12 35.37 1,410,105 +0.08(+0.21%)
Feb 25, 2015 35.40 35.58 35.24 35.29 721,007 -0.17(-0.47%)
Feb 24, 2015 35.23 35.51 35.20 35.46 746,767 +0.27(+0.76%)
Feb 23, 2015 35.25 35.52 35.11 35.19 1,751,366 -0.07(-0.19%)
Feb 20, 2015 35.32 35.92 35.06 35.26 1,928,064 -0.02(-0.06%)
Feb 19, 2015 35.39 35.59 34.71 35.28 2,988,570 -0.64(-1.79%)
Feb 18, 2015 35.65 36.20 35.58 35.93 2,134,764 -0.09(-0.26%)
Feb 17, 2015 35.65 36.14 35.65 36.02 1,937,584 -0.21(-0.59%)
Feb 13, 2015 36.26 36.23 36.23 36.23 1,824,353 -0.11(-0.31%)
Feb 12, 2015 36.11 36.40 35.81 36.34 838,683 +0.41(+1.14%)
Feb 11, 2015 35.68 35.97 35.53 35.93 1,009,157 +0.29(+0.80%)
Feb 10, 2015 35.64 35.77 35.44 35.65 1,416,025 +0.11(+0.30%)
Feb 09, 2015 35.99 36.15 35.45 35.54 1,069,560 -0.64(-1.77%)
Feb 06, 2015 36.70 36.81 36.06 36.18 835,143 -0.57(-1.55%)
Feb 05, 2015 36.43 36.81 36.28 36.75 638,771 +0.49(+1.34%)
Feb 04, 2015 36.11 36.54 35.85 36.26 733,115 +0.07(+0.20%)
Feb 03, 2015 35.77 36.22 35.60 36.19 1,087,358 +0.47(+1.32%)
Feb 02, 2015 36.05 36.05 35.07 35.72 1,079,905 -0.11(-0.32%)
Jan 30, 2015 36.25 36.45 35.78 35.83 1,045,959 -0.64(-1.75%)
Jan 29, 2015 36.15 36.48 35.94 36.47 922,529 +0.26(+0.73%)
Jan 28, 2015 36.71 36.83 36.18 36.21 865,036 -0.32(-0.88%)
Jan 27, 2015 36.13 36.68 36.11 36.53 767,719 -0.10(-0.27%)
Jan 26, 2015 36.50 36.65 36.12 36.63 878,267 +0.01(+0.02%)
Jan 23, 2015 36.65 36.83 36.38 36.62 838,066 -0.19(-0.51%)
Jan 22, 2015 36.03 36.83 35.63 36.81 1,171,969 +0.92(+2.55%)
Jan 21, 2015 35.83 36.05 35.69 35.89 509,458 -0.12(-0.34%)
Jan 20, 2015 36.30 36.48 35.61 36.01 583,855 +0.03(+0.08%)
Jan 16, 2015 35.60 36.03 35.47 35.98 1,027,403 +0.41(+1.15%)
Jan 15, 2015 36.03 36.09 35.57 35.58 693,262 -0.38(-1.05%)
Jan 14, 2015 35.65 36.18 35.57 35.95 1,298,702 +0.06(+0.16%)
Jan 13, 2015 36.32 36.66 35.75 35.90 1,125,710 +0.09(+0.24%)
Jan 12, 2015 36.21 36.48 35.76 35.81 739,768 -0.26(-0.73%)
Jan 09, 2015 35.99 36.09 35.50 36.08 1,231,201 +0.16(+0.44%)
Jan 08, 2015 35.60 36.06 35.55 35.92 2,107,985 +0.59(+1.66%)
Jan 07, 2015 34.20 35.43 34.11 35.33 1,334,906 +1.25(+3.67%)
Jan 06, 2015 34.60 34.74 33.92 34.08 2,014,969 -0.37(-1.08%)
Jan 05, 2015 34.52 34.80 34.35 34.45 832,101 -0.14(-0.39%)
Jan 02, 2015 34.47 34.75 34.37 34.59 1,056,772 +0.32(+0.94%)
Dec 31, 2014 34.78 34.27 34.27 34.27 560,650 -0.33(-0.97%)
Dec 30, 2014 34.65 34.79 34.50 34.60 669,858 -0.04(-0.10%)
Dec 29, 2014 34.57 34.89 34.47 34.64 746,979 -0.10(-0.29%)
Dec 26, 2014 34.89 35.01 34.70 34.74 360,505 -0.02(-0.06%)
Dec 24, 2014 34.81 34.76 34.76 34.76 361,461 -0.01(-0.04%)
Dec 23, 2014 35.15 35.15 34.52 34.77 676,596 -0.21(-0.61%)
Dec 22, 2014 34.88 35.23 34.87 34.99 643,633 +0.06(+0.16%)
Dec 19, 2014 34.89 35.19 34.69 34.93 2,713,112 +0.19(+0.55%)
Dec 18, 2014 34.47 34.74 34.23 34.74 848,208 +0.55(+1.60%)
Dec 17, 2014 33.69 34.22 33.23 34.19 1,291,989 +0.62(+1.85%)
Dec 16, 2014 33.55 33.96 33.48 33.57 1,239,274 -0.01(-0.04%)
Dec 15, 2014 33.89 34.12 33.53 33.58 1,158,861 -0.21(-0.63%)
Dec 12, 2014 34.18 34.48 33.79 33.80 858,420 -0.51(-1.49%)
Dec 11, 2014 34.55 34.76 34.26 34.31 856,689 -0.09(-0.27%)
Dec 10, 2014 34.49 34.72 34.30 34.40 1,517,919 -0.04(-0.10%)
Dec 09, 2014 34.34 34.50 34.20 34.44 1,046,150 -0.16(-0.47%)
Dec 08, 2014 34.71 34.94 34.55 34.60 1,242,328 -0.12(-0.35%)
Dec 05, 2014 35.20 35.26 34.65 34.72 991,148 -0.17(-0.49%)
Dec 04, 2014 34.69 34.97 34.66 34.89 1,109,871 +0.28(+0.80%)
Dec 03, 2014 34.37 34.64 34.34 34.61 1,191,573 +0.24(+0.68%)
Dec 02, 2014 34.17 34.42 34.15 34.38 1,708,289 +0.21(+0.63%)
Dec 01, 2014 34.32 34.42 34.12 34.17 1,122,569 -0.16(-0.46%)
Nov 28, 2014 34.19 34.82 33.99 34.32 540,052 +0.29(+0.86%)
Nov 26, 2014 34.03 34.03 34.03 34.03 598,411 +0.01(+0.04%)
Nov 25, 2014 33.90 34.06 33.73 34.02 2,606,245 +0.06(+0.19%)
Nov 24, 2014 33.36 33.98 33.30 33.95 1,203,154 +0.75(+2.25%)
Nov 21, 2014 33.55 33.64 33.12 33.20 2,398,574 -0.11(-0.34%)
Nov 20, 2014 33.48 33.75 32.97 33.32 2,124,477 +0.30(+0.91%)
Nov 19, 2014 33.10 33.25 32.90 33.02 1,688,707 -0.19(-0.56%)
Nov 18, 2014 32.95 33.55 32.94 33.20 1,951,102 +0.25(+0.76%)
Nov 17, 2014 32.59 33.06 32.44 32.95 1,698,298 +0.73(+2.27%)
Nov 14, 2014 32.50 32.73 32.05 32.22 1,160,863 -0.33(-1.02%)
Nov 13, 2014 32.22 32.72 32.22 32.56 1,931,174 +0.41(+1.27%)
Nov 12, 2014 31.53 32.15 31.47 32.15 952,682 +0.61(+1.93%)
Nov 11, 2014 31.42 31.60 31.25 31.54 617,125 +0.09(+0.27%)
Nov 10, 2014 31.42 31.57 31.29 31.45 717,145 +0.12(+0.38%)
Nov 07, 2014 31.42 31.49 31.11 31.33 861,081 -0.03(-0.10%)
Nov 06, 2014 31.22 31.52 31.14 31.37 809,665 +0.24(+0.78%)
Nov 05, 2014 31.12 31.34 30.81 31.12 670,902 +0.24(+0.76%)
Nov 04, 2014 30.55 30.90 30.52 30.89 499,021 +0.20(+0.65%)
Nov 03, 2014 30.77 30.81 30.60 30.69 415,923 -0.02(-0.07%)
Oct 31, 2014 30.70 30.82 30.56 30.71 668,154 +0.33(+1.10%)
Oct 30, 2014 30.02 30.39 30.01 30.38 710,648 +0.33(+1.11%)
Oct 29, 2014 30.10 30.32 29.89 30.04 738,204 -0.07(-0.24%)
Oct 28, 2014 30.14 30.14 29.85 30.11 498,121 +0.05(+0.17%)
Oct 27, 2014 29.73 30.08 29.81 30.06 554,976 +0.26(+0.86%)
Oct 24, 2014 29.68 29.91 29.56 29.81 588,857 +0.20(+0.67%)
Oct 23, 2014 29.54 29.74 29.41 29.61 439,621 +0.28(+0.95%)
Oct 22, 2014 29.64 29.71 29.26 29.33 606,950 -0.21(-0.70%)
Oct 21, 2014 28.99 29.61 28.92 29.54 646,977 +0.64(+2.22%)
Oct 20, 2014 29.31 29.31 28.59 28.89 830,955 +0.10(+0.35%)
Oct 17, 2014 28.55 28.84 28.37 28.79 870,241 +0.43(+1.53%)
Oct 16, 2014 28.42 28.51 28.10 28.36 1,047,698 -0.38(-1.34%)
Oct 15, 2014 28.63 28.97 28.05 28.74 961,855 -0.05(-0.16%)
Oct 14, 2014 28.75 28.88 28.57 28.79 902,938 +0.15(+0.51%)
Oct 13, 2014 29.14 29.16 28.61 28.65 1,123,251 -0.48(-1.64%)
Oct 10, 2014 29.17 29.41 29.07 29.12 1,169,227 -0.06(-0.20%)
Oct 09, 2014 29.56 29.69 29.09 29.18 856,119 -0.43(-1.44%)
Oct 08, 2014 29.29 29.72 29.24 29.61 995,329 +0.34(+1.17%)
Oct 07, 2014 29.65 29.75 29.26 29.26 1,507,825 -0.46(-1.55%)
Oct 06, 2014 30.01 30.21 29.67 29.73 856,762 -0.23(-0.76%)
Oct 03, 2014 29.61 30.12 29.58 29.95 1,896,518 +0.52(+1.77%)
Oct 02, 2014 29.27 29.63 29.17 29.43 1,739,890 +0.22(+0.74%)
Oct 01, 2014 29.41 29.48 29.09 29.22 1,514,235 -0.16(-0.53%)
Sep 30, 2014 29.45 29.70 29.29 29.37 1,494,796 -0.04(-0.12%)
Sep 29, 2014 29.17 29.43 29.12 29.41 630,646 +0.05(+0.17%)
Sep 26, 2014 29.43 29.58 29.11 29.36 633,681 +0.10(+0.34%)
Sep 25, 2014 29.92 29.92 29.24 29.26 1,053,661 -0.70(-2.34%)
Sep 24, 2014 29.47 29.96 29.23 29.96 1,487,227 +0.57(+1.95%)
Sep 23, 2014 29.19 29.51 28.81 29.39 2,310,593 +0.71(+2.47%)
Sep 22, 2014 28.72 28.86 28.58 28.68 821,845 -0.14(-0.49%)
Sep 19, 2014 29.07 29.17 28.78 28.82 1,744,568 -0.21(-0.73%)
Sep 18, 2014 28.86 29.04 28.80 29.03 780,119 +0.22(+0.76%)
Sep 17, 2014 28.63 28.97 28.52 28.81 1,058,857 +0.20(+0.69%)
Sep 16, 2014 28.75 28.81 28.58 28.61 637,660 -0.14(-0.49%)
Sep 15, 2014 28.80 28.80 28.53 28.75 453,923 -0.01(-0.02%)
Sep 12, 2014 29.02 29.03 28.61 28.76 741,368 -0.21(-0.71%)
Sep 11, 2014 28.74 29.00 28.74 28.97 648,314 +0.05(+0.17%)
Sep 10, 2014 28.57 28.95 28.57 28.92 539,017 +0.06(+0.20%)
Sep 09, 2014 28.96 29.03 28.80 28.86 732,534 -0.14(-0.49%)
Sep 08, 2014 28.77 29.01 28.64 29.00 798,572 +0.13(+0.44%)
Sep 05, 2014 28.56 28.92 28.37 28.87 724,533 +0.38(+1.32%)
Sep 04, 2014 28.57 28.77 28.38 28.50 533,290 -0.08(-0.27%)
Sep 03, 2014 28.74 28.92 28.44 28.58 959,579 -0.01(-0.02%)
Sep 02, 2014 28.53 28.77 28.47 28.58 839,321 +0.04(+0.12%)
Aug 29, 2014 28.68 28.55 28.55 28.55 510,484 -0.04(-0.12%)
Aug 28, 2014 28.43 28.65 28.24 28.58 598,308 +0.12(+0.42%)
Aug 27, 2014 28.71 28.83 28.29 28.46 1,454,894 -0.23(-0.79%)
Aug 26, 2014 28.97 29.03 28.64 28.69 876,642 -0.32(-1.10%)
Aug 25, 2014 28.86 29.03 28.83 29.01 874,107 +0.21(+0.71%)
Aug 22, 2014 28.91 29.00 28.72 28.80 738,596 -0.07(-0.25%)
Aug 21, 2014 27.83 29.12 27.83 28.87 1,526,766 +0.45(+1.57%)
Aug 20, 2014 28.36 28.46 28.21 28.43 943,274 +0.03(+0.10%)
Aug 19, 2014 28.02 28.43 27.90 28.40 858,035 +0.38(+1.37%)
Aug 18, 2014 27.83 28.10 27.71 28.02 696,773 +0.30(+1.07%)
Aug 15, 2014 27.83 27.88 27.60 27.72 905,386 -0.04(-0.15%)
Aug 14, 2014 27.66 27.83 27.64 27.76 511,061 +0.08(+0.28%)
Aug 13, 2014 27.61 27.77 27.45 27.68 723,821 +0.07(+0.26%)
Aug 12, 2014 27.36 27.71 27.36 27.61 640,022 +0.24(+0.88%)
Aug 11, 2014 27.54 27.60 27.35 27.37 455,735 -0.11(-0.41%)
Aug 08, 2014 27.15 27.47 26.97 27.49 442,461 +0.35(+1.31%)
Aug 07, 2014 27.51 27.70 27.07 27.13 469,249 -0.29(-1.06%)
Aug 06, 2014 27.36 27.66 27.17 27.42 595,729 +0.05(+0.18%)
Aug 05, 2014 27.24 27.59 27.23 27.37 570,816 -0.05(-0.18%)
Aug 04, 2014 27.72 27.78 27.31 27.42 780,784 -0.21(-0.74%)
Aug 01, 2014 27.65 27.90 27.28 27.63 1,010,609 -0.03(-0.10%)
Jul 31, 2014 27.95 28.00 27.56 27.66 904,887 -0.41(-1.47%)
Jul 30, 2014 28.00 28.14 27.73 28.07 560,698 +0.17(+0.61%)
Jul 29, 2014 28.17 28.17 27.88 27.90 491,788 -0.22(-0.78%)
Jul 28, 2014 27.94 28.13 27.72 28.12 694,932 +0.18(+0.63%)
Jul 25, 2014 28.40 28.40 27.91 27.94 1,136,898 -0.45(-1.60%)
Jul 24, 2014 28.29 28.45 28.06 28.39 881,576 +0.23(+0.83%)
Jul 23, 2014 28.14 28.25 27.95 28.16 648,639 +0.11(+0.38%)
Jul 22, 2014 27.87 28.27 27.87 28.05 1,128,075 +0.23(+0.84%)
Jul 21, 2014 27.67 27.90 27.27 27.82 1,043,971 +0.11(+0.41%)
Jul 18, 2014 27.40 27.75 27.24 27.71 962,748 +0.28(+1.03%)
Jul 17, 2014 27.92 28.05 27.39 27.42 1,042,995 -0.67(-2.37%)
Jul 16, 2014 27.97 28.11 27.80 28.09 867,052 +0.23(+0.84%)
Jul 15, 2014 27.70 27.89 27.57 27.85 692,956 +0.09(+0.33%)
Jul 14, 2014 28.02 28.07 27.71 27.76 431,859 -0.09(-0.33%)
Jul 11, 2014 27.67 27.87 27.51 27.85 715,020 +0.13(+0.46%)
Jul 10, 2014 27.71 27.76 27.58 27.73 580,853 -0.18(-0.66%)
Jul 09, 2014 27.99 28.15 27.80 27.91 676,286 +0.01(+0.05%)
Jul 08, 2014 27.80 27.91 27.72 27.90 755,016 -0.05(-0.18%)
Jul 07, 2014 27.76 27.96 27.72 27.95 1,076,034 -0.09(-0.33%)
Jul 03, 2014 27.95 28.04 28.04 28.04 824,697 +0.16(+0.56%)
Jul 02, 2014 27.92 28.06 27.78 27.88 1,173,267 -0.08(-0.28%)
Jul 01, 2014 27.95 28.17 27.78 27.96 1,806,617 +0.09(+0.33%)
Jun 30, 2014 29.58 29.58 27.81 27.87 1,981,391 -0.30(-1.05%)
Jun 27, 2014 28.21 28.32 28.02 28.16 3,341,546 -0.13(-0.47%)
Jun 26, 2014 28.50 28.55 28.28 28.30 1,019,923 -0.14(-0.50%)
Jun 25, 2014 28.33 28.54 28.31 28.44 607,403 +0.16(+0.55%)
Jun 24, 2014 28.06 28.52 28.06 28.28 986,775 +0.18(+0.65%)
Jun 23, 2014 28.10 28.24 28.05 28.10 894,356 +0.04(+0.15%)
Jun 20, 2014 27.82 28.07 27.74 28.06 1,588,312 +0.25(+0.91%)
Jun 19, 2014 27.73 27.82 27.62 27.80 827,208 +0.10(+0.36%)
Jun 18, 2014 27.49 27.74 27.40 27.71 949,779 +0.21(+0.77%)
Jun 17, 2014 27.45 27.55 27.33 27.49 673,230 +0.11(+0.39%)
Jun 16, 2014 27.88 27.89 27.21 27.39 1,823,564 +0.08(+0.31%)
Jun 13, 2014 27.36 27.49 27.23 27.30 1,021,074 -0.04(-0.13%)
Jun 12, 2014 27.54 27.66 27.25 27.34 1,456,555 -0.19(-0.69%)
Jun 11, 2014 27.63 27.67 27.43 27.53 807,587 -0.23(-0.81%)
Jun 10, 2014 27.78 27.86 27.69 27.76 585,340 +0.06(+0.23%)
Jun 06, 2014 27.61 27.71 27.49 27.69 1,177,407 +0.18(+0.67%)
Jun 05, 2014 27.73 27.73 27.48 27.51 1,147,243 -0.04(-0.15%)
Jun 04, 2014 27.60 27.67 27.50 27.55 1,415,533 -0.10(-0.36%)
Jun 03, 2014 27.54 27.68 27.52 27.65 988,003 +0.05(+0.18%)
Jun 02, 2014 27.64 27.68 27.52 27.60 827,882 -0.02(-0.08%)
May 30, 2014 27.48 27.71 27.48 27.62 2,876,619 +0.08(+0.28%)
May 29, 2014 27.54 27.67 27.45 27.54 878,157 +0.04(+0.15%)
May 28, 2014 27.56 27.70 27.36 27.50 1,833,779 -0.08(-0.28%)
May 27, 2014 27.73 27.83 27.43 27.58 2,270,677 +0.01(+0.05%)
May 23, 2014 27.58 27.57 27.57 27.57 2,614,447 -0.13(-0.48%)
May 22, 2014 27.11 28.32 26.12 27.70 3,254,520 -1.24(-4.29%)
May 21, 2014 28.77 29.09 28.64 28.94 1,306,222 +0.26(+0.91%)
May 20, 2014 28.93 29.03 28.56 28.68 2,160,495 -0.39(-1.36%)
May 19, 2014 28.89 29.21 28.89 29.07 1,045,000 +0.06(+0.22%)
May 16, 2014 28.86 29.01 28.67 29.01 730,051 +0.18(+0.64%)
May 15, 2014 29.03 29.03 28.68 28.83 670,991 -0.23(-0.80%)
May 14, 2014 29.22 29.30 29.00 29.06 508,404 -0.20(-0.70%)
May 13, 2014 29.33 29.41 29.16 29.27 635,093 -0.04(-0.12%)
May 12, 2014 29.29 29.53 29.22 29.30 566,207 +0.13(+0.46%)
May 09, 2014 28.53 29.19 28.38 29.17 969,191 +0.59(+2.05%)
May 08, 2014 28.49 28.86 28.45 28.58 559,475 +0.01(+0.05%)
May 07, 2014 28.48 28.64 28.28 28.57 622,094 +0.15(+0.52%)
May 06, 2014 28.52 28.71 28.41 28.42 1,036,101 -0.19(-0.67%)
May 05, 2014 28.36 28.73 28.23 28.61 903,317 +0.07(+0.25%)
May 02, 2014 28.31 28.95 27.72 28.54 547,965 -0.25(-0.88%)
May 01, 2014 28.59 28.98 28.48 28.79 627,091 +0.08(+0.30%)
Apr 30, 2014 28.85 28.91 28.52 28.71 907,975 -0.23(-0.78%)
Apr 29, 2014 28.93 29.10 28.83 28.93 352,853 +0.00(+0.00%)
Apr 28, 2014 28.87 29.19 28.53 28.93 455,854 +0.08(+0.27%)
Apr 25, 2014 28.83 29.03 28.70 28.86 445,573 -0.01(-0.05%)
Apr 24, 2014 29.17 29.17 28.81 28.87 612,883 -0.19(-0.66%)
Apr 23, 2014 28.98 29.24 28.81 29.06 755,554 -0.01(-0.02%)
Apr 22, 2014 29.13 29.31 29.06 29.07 589,513 -0.06(-0.19%)
Apr 21, 2014 28.99 29.13 28.69 29.12 567,641 +0.18(+0.61%)
Apr 17, 2014 28.83 28.95 28.95 28.95 876,869 +0.18(+0.64%)
Apr 16, 2014 29.45 29.50 28.63 28.76 1,379,066 -0.42(-1.43%)
Apr 15, 2014 29.09 29.32 28.51 29.18 1,066,510 +0.17(+0.58%)
Apr 14, 2014 28.93 29.12 28.67 29.01 728,859 +0.22(+0.76%)
Apr 11, 2014 29.23 29.50 28.79 28.79 1,006,524 -0.54(-1.83%)
Apr 10, 2014 30.29 30.34 29.33 29.33 2,006,900 -1.01(-3.32%)
Apr 09, 2014 29.60 30.36 29.38 30.34 2,265,013 +0.73(+2.48%)
Apr 08, 2014 29.32 29.72 29.22 29.60 820,231 +0.25(+0.84%)
Apr 07, 2014 29.78 30.03 29.30 29.36 730,361 -0.46(-1.53%)
Apr 04, 2014 30.28 30.53 29.67 29.81 945,295 -0.38(-1.26%)
Apr 03, 2014 29.83 30.26 29.69 30.19 2,266,344 +0.50(+1.68%)
Apr 02, 2014 29.65 29.93 29.56 29.69 1,081,861 +0.12(+0.40%)
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.