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, 2005 29.39 30.19 29.31 29.74 1,455,828 +0.44(+1.51%)
Jun 29, 2005 29.63 29.70 29.09 29.30 1,180,439 -0.30(-1.03%)
Jun 28, 2005 29.27 29.67 29.22 29.60 1,403,058 +0.33(+1.13%)
Jun 27, 2005 29.06 29.37 28.87 29.27 1,118,690 +0.24(+0.84%)
Jun 24, 2005 29.43 29.68 28.97 29.03 1,439,847 -0.31(-1.06%)
Jun 23, 2005 30.04 30.24 29.28 29.34 1,913,290 -0.69(-2.31%)
Jun 22, 2005 30.26 30.42 29.88 30.03 1,494,765 -0.19(-0.63%)
Jun 21, 2005 30.42 30.46 30.12 30.23 2,451,421 -0.31(-1.02%)
Jun 20, 2005 30.52 30.69 30.26 30.54 875,345 -0.13(-0.41%)
Jun 17, 2005 31.56 31.58 30.56 30.66 2,393,089 -0.50(-1.61%)
Jun 16, 2005 31.41 31.42 31.02 31.16 802,556 -0.20(-0.65%)
Jun 15, 2005 31.36 31.42 31.14 31.37 1,153,041 +0.18(+0.59%)
Jun 14, 2005 30.73 31.33 30.64 31.18 788,773 +0.53(+1.74%)
Jun 13, 2005 30.49 30.94 30.44 30.65 820,541 +0.09(+0.30%)
Jun 10, 2005 31.08 31.10 30.34 30.56 949,783 -0.36(-1.17%)
Jun 09, 2005 30.89 30.93 30.37 30.92 1,163,258 +0.16(+0.51%)
Jun 08, 2005 30.66 31.17 30.54 30.76 1,189,697 +0.05(+0.15%)
Jun 07, 2005 30.85 31.39 30.68 30.71 1,638,120 -0.01(-0.04%)
Jun 06, 2005 30.48 30.82 30.44 30.73 1,277,680 +0.16(+0.52%)
Jun 03, 2005 31.25 31.29 30.53 30.57 1,664,204 -0.61(-1.95%)
Jun 02, 2005 30.44 31.20 30.30 31.18 1,647,174 +0.82(+2.72%)
Jun 01, 2005 30.02 30.73 29.86 30.35 1,700,808 +0.38(+1.25%)
May 31, 2005 30.20 30.20 29.53 29.97 2,240,618 -0.21(-0.70%)
May 27, 2005 29.85 30.19 29.55 30.19 2,251,725 +0.18(+0.62%)
May 26, 2005 31.03 31.03 27.93 30.00 15,461,900 -4.95(-14.16%)
May 25, 2005 35.39 35.39 34.59 34.95 759,731 -0.41(-1.16%)
May 24, 2005 35.46 35.54 35.10 35.36 719,159 +0.00(+0.00%)
May 23, 2005 35.25 35.41 35.05 35.36 904,156 +0.38(+1.08%)
May 20, 2005 34.79 35.14 34.70 34.98 527,992 +0.11(+0.30%)
May 19, 2005 34.91 35.06 34.70 34.88 698,542 -0.03(-0.09%)
May 18, 2005 34.69 35.16 34.49 34.91 1,278,151 +0.31(+0.90%)
May 17, 2005 34.45 34.62 33.96 34.60 766,136 +0.23(+0.67%)
May 16, 2005 34.20 34.41 33.99 34.37 675,892 +0.20(+0.60%)
May 13, 2005 34.57 34.65 33.91 34.16 1,002,661 -0.33(-0.96%)
May 12, 2005 34.48 34.93 34.19 34.49 1,267,376 +0.04(+0.11%)
May 11, 2005 34.14 34.63 33.85 34.46 977,982 +0.61(+1.79%)
May 10, 2005 34.23 34.23 33.70 33.85 859,551 -0.39(-1.14%)
May 09, 2005 34.15 34.40 33.89 34.24 899,111 +0.16(+0.48%)
May 06, 2005 34.32 34.40 33.95 34.07 847,028 +0.01(+0.02%)
May 05, 2005 34.36 34.36 33.72 34.07 1,084,084 -0.28(-0.81%)
May 04, 2005 33.79 34.42 33.72 34.34 1,380,091 +0.57(+1.68%)
May 03, 2005 33.64 33.99 33.57 33.78 894,145 +0.04(+0.12%)
May 02, 2005 33.26 33.78 33.21 33.74 952,344 +0.38(+1.13%)
Apr 29, 2005 33.09 33.40 32.40 33.36 1,663,510 +0.32(+0.96%)
Apr 28, 2005 33.43 33.43 32.77 33.04 1,382,262 -0.36(-1.07%)
Apr 27, 2005 33.21 33.72 33.06 33.40 781,402 +0.11(+0.32%)
Apr 26, 2005 33.80 33.80 33.23 33.29 945,530 -0.46(-1.37%)
Apr 25, 2005 33.51 33.76 33.28 33.76 913,721 +0.63(+1.89%)
Apr 22, 2005 33.35 33.68 33.03 33.13 1,263,418 -0.40(-1.18%)
Apr 21, 2005 33.49 33.76 33.17 33.52 1,203,135 +0.49(+1.48%)
Apr 20, 2005 33.18 33.60 32.82 33.04 1,393,389 -0.20(-0.62%)
Apr 19, 2005 33.45 33.45 33.07 33.24 1,627,254 -0.09(-0.28%)
Apr 18, 2005 34.17 34.41 33.25 33.33 1,896,257 -0.77(-2.26%)
Apr 15, 2005 33.33 34.51 33.32 34.11 1,789,154 +0.42(+1.23%)
Apr 14, 2005 33.55 33.96 33.29 33.69 1,057,474 +0.29(+0.87%)
Apr 13, 2005 34.11 34.11 33.37 33.40 841,923 -0.62(-1.82%)
Apr 12, 2005 33.71 34.24 33.46 34.02 1,022,866 +0.19(+0.57%)
Apr 11, 2005 34.08 34.12 33.57 33.83 572,655 -0.09(-0.25%)
Apr 08, 2005 34.31 34.32 33.81 33.91 844,433 -0.31(-0.91%)
Apr 07, 2005 33.79 34.29 33.78 34.22 819,644 +0.35(+1.03%)
Apr 06, 2005 33.69 34.09 33.61 33.87 1,250,411 +0.32(+0.96%)
Apr 05, 2005 33.18 33.69 32.98 33.55 1,186,709 +0.44(+1.32%)
Apr 04, 2005 32.83 33.21 32.65 33.12 819,967 +0.28(+0.86%)
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.