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 (%)
Jun 30, 2015 34.93 35.13 34.72 34.96 1,734,269 +0.37(+1.06%)
Jun 29, 2015 34.96 35.22 34.52 34.60 1,643,232 -0.48(-1.37%)
Jun 26, 2015 34.96 35.13 34.85 35.08 1,919,784 +0.09(+0.27%)
Jun 25, 2015 35.09 35.22 34.79 34.98 1,765,576 -0.03(-0.08%)
Jun 24, 2015 35.41 35.46 35.00 35.01 864,010 -0.40(-1.12%)
Jun 23, 2015 35.64 35.73 35.36 35.41 1,059,751 -0.20(-0.57%)
Jun 22, 2015 35.67 35.77 35.48 35.61 580,595 +0.20(+0.57%)
Jun 19, 2015 35.46 35.54 35.32 35.41 1,182,355 -0.07(-0.19%)
Jun 18, 2015 35.25 35.66 35.25 35.48 1,210,338 +0.33(+0.93%)
Jun 17, 2015 34.85 35.22 34.79 35.15 1,109,353 +0.35(+1.01%)
Jun 16, 2015 34.49 34.80 34.41 34.80 953,816 +0.39(+1.13%)
Jun 15, 2015 34.58 34.58 34.29 34.41 1,034,677 -0.37(-1.05%)
Jun 12, 2015 34.75 34.99 34.75 34.77 727,152 -0.15(-0.43%)
Jun 11, 2015 34.78 35.05 34.56 34.93 829,385 +0.27(+0.77%)
Jun 10, 2015 34.37 34.75 34.37 34.66 709,377 +0.29(+0.86%)
Jun 09, 2015 34.43 34.62 34.31 34.37 990,740 -0.14(-0.40%)
Jun 08, 2015 34.44 34.79 34.32 34.50 767,397 +0.14(+0.40%)
Jun 05, 2015 34.53 34.53 34.15 34.37 1,043,519 -0.22(-0.64%)
Jun 04, 2015 34.48 34.60 34.34 34.59 1,327,490 +0.12(+0.33%)
Jun 03, 2015 34.30 34.47 34.17 34.47 1,330,095 +0.17(+0.48%)
Jun 02, 2015 34.44 34.66 34.26 34.31 859,883 -0.17(-0.48%)
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.