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 (%)
Apr 30, 2015 33.81 34.12 33.66 33.74 1,241,800 -0.19(-0.56%)
Apr 29, 2015 34.06 34.22 33.77 33.93 829,476 -0.37(-1.09%)
Apr 28, 2015 34.00 34.34 33.77 34.31 864,646 +0.27(+0.78%)
Apr 27, 2015 34.81 34.81 33.97 34.04 948,722 -0.59(-1.70%)
Apr 24, 2015 34.05 34.78 33.93 34.63 2,050,862 +0.50(+1.46%)
Apr 23, 2015 34.03 34.30 33.93 34.13 855,596 +0.11(+0.33%)
Apr 22, 2015 33.92 34.11 33.76 34.02 1,054,672 +0.09(+0.28%)
Apr 21, 2015 34.13 34.17 33.80 33.93 2,243,428 -0.08(-0.23%)
Apr 20, 2015 34.09 34.24 33.83 34.01 2,377,018 +0.27(+0.79%)
Apr 17, 2015 33.96 35.31 33.59 33.74 2,729,005 -0.46(-1.34%)
Apr 16, 2015 34.14 34.45 34.09 34.20 972,489 -0.04(-0.13%)
Apr 15, 2015 34.69 34.74 34.24 34.24 1,054,904 -0.34(-1.00%)
Apr 14, 2015 34.75 34.75 34.31 34.59 721,519 -0.07(-0.21%)
Apr 13, 2015 34.73 35.04 34.63 34.66 860,662 -0.07(-0.21%)
Apr 10, 2015 34.72 34.93 34.64 34.73 571,063 +0.07(+0.21%)
Apr 09, 2015 34.56 34.75 34.42 34.66 912,325 +0.10(+0.29%)
Apr 08, 2015 34.79 34.85 34.42 34.56 1,136,837 -0.10(-0.29%)
Apr 07, 2015 34.57 34.94 34.53 34.66 1,243,425 +0.13(+0.37%)
Apr 06, 2015 34.40 34.85 34.36 34.53 2,229,050 -0.14(-0.39%)
Apr 02, 2015 34.39 34.67 34.67 34.67 1,332,165 +0.21(+0.60%)
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.