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, 2016 34.93 35.17 34.67 35.10 1,794,992 +0.22(+0.63%)
Jun 29, 2016 34.29 34.96 34.29 34.88 1,064,045 +0.84(+2.48%)
Jun 28, 2016 33.73 34.13 33.51 34.04 1,354,871 +0.56(+1.69%)
Jun 27, 2016 33.91 34.01 33.24 33.47 1,599,951 -0.50(-1.47%)
Jun 24, 2016 34.27 34.60 33.96 33.97 2,599,967 -1.55(-4.35%)
Jun 23, 2016 35.23 35.53 35.06 35.52 1,026,515 +0.41(+1.17%)
Jun 22, 2016 35.15 35.36 34.91 35.11 1,077,606 -0.01(-0.02%)
Jun 21, 2016 35.32 35.41 35.06 35.11 1,169,358 -0.11(-0.31%)
Jun 20, 2016 35.03 35.52 34.82 35.22 1,271,916 +0.56(+1.63%)
Jun 17, 2016 34.85 35.00 34.35 34.66 1,749,253 -0.29(-0.82%)
Jun 16, 2016 35.10 35.16 34.59 34.95 1,950,009 -0.39(-1.10%)
Jun 15, 2016 35.72 36.06 35.14 35.33 1,876,728 -0.15(-0.41%)
Jun 14, 2016 35.71 35.71 35.22 35.48 1,822,258 -0.53(-1.47%)
Jun 13, 2016 36.35 36.72 35.97 36.01 925,830 -0.34(-0.95%)
Jun 10, 2016 36.68 36.74 36.31 36.35 1,300,198 -0.53(-1.43%)
Jun 09, 2016 36.54 36.94 36.18 36.88 1,523,409 +0.25(+0.68%)
Jun 08, 2016 36.00 36.65 35.93 36.63 1,726,599 +0.56(+1.56%)
Jun 07, 2016 35.99 36.18 35.99 36.07 998,482 +0.01(+0.04%)
Jun 06, 2016 36.04 36.24 35.95 36.05 928,104 +0.07(+0.18%)
Jun 03, 2016 35.99 36.19 35.83 35.99 1,032,136 -0.15(-0.41%)
Jun 02, 2016 35.85 36.13 35.75 36.13 1,168,059 +0.31(+0.86%)
Jun 01, 2016 35.72 35.94 35.56 35.83 1,404,774 +0.05(+0.14%)
May 31, 2016 35.81 35.94 35.58 35.77 1,471,184 -0.07(-0.20%)
May 27, 2016 34.99 35.85 35.85 35.85 2,833,834 +0.53(+1.49%)
May 26, 2016 33.42 35.74 33.27 35.32 4,891,498 +1.96(+5.87%)
May 25, 2016 33.78 33.98 33.35 33.36 2,015,541 -0.34(-1.00%)
May 24, 2016 33.04 33.74 32.99 33.70 1,529,996 +0.69(+2.09%)
May 23, 2016 33.49 33.67 32.99 33.01 1,624,004 -0.55(-1.64%)
May 20, 2016 33.15 33.60 33.07 33.56 4,677,336 +0.56(+1.69%)
May 19, 2016 32.90 33.08 32.73 33.00 964,104 -0.11(-0.33%)
May 18, 2016 32.89 33.25 32.66 33.11 1,185,034 +0.21(+0.65%)
May 17, 2016 33.22 33.47 32.70 32.90 1,323,782 -0.52(-1.56%)
May 16, 2016 32.70 33.48 32.32 33.42 1,541,382 +0.73(+2.22%)
May 13, 2016 32.56 33.16 32.31 32.70 1,796,434 +0.16(+0.50%)
May 12, 2016 32.18 32.59 32.01 32.53 1,625,234 +0.49(+1.53%)
May 11, 2016 32.29 32.40 31.97 32.04 700,912 -0.24(-0.75%)
May 10, 2016 32.09 32.52 31.98 32.29 686,910 +0.37(+1.17%)
May 09, 2016 31.41 31.96 31.31 31.91 856,442 +0.41(+1.30%)
May 06, 2016 31.42 31.68 31.32 31.50 1,097,137 -0.04(-0.12%)
May 05, 2016 31.44 31.78 31.31 31.54 884,541 +0.12(+0.37%)
May 04, 2016 31.57 31.90 31.29 31.42 805,828 -0.35(-1.11%)
May 03, 2016 31.80 32.00 31.55 31.77 1,757,041 -0.19(-0.60%)
May 02, 2016 31.81 32.15 31.81 31.96 1,266,781 +0.19(+0.60%)
Apr 29, 2016 31.67 31.78 31.39 31.77 1,569,724 -0.15(-0.48%)
Apr 28, 2016 32.23 32.42 31.73 31.93 2,274,378 -0.49(-1.51%)
Apr 27, 2016 32.60 32.82 32.26 32.42 2,032,547 -0.26(-0.79%)
Apr 26, 2016 32.99 33.19 32.59 32.67 1,221,277 -0.27(-0.82%)
Apr 25, 2016 32.87 32.95 32.66 32.95 772,481 +0.01(+0.04%)
Apr 22, 2016 32.80 33.06 32.65 32.93 798,217 +0.10(+0.31%)
Apr 21, 2016 33.00 33.10 32.76 32.83 947,906 -0.21(-0.64%)
Apr 20, 2016 33.12 33.37 32.84 33.04 664,023 -0.10(-0.31%)
Apr 19, 2016 32.96 33.28 32.92 33.14 654,940 +0.24(+0.74%)
Apr 18, 2016 32.77 32.94 32.66 32.90 931,970 +0.10(+0.29%)
Apr 15, 2016 32.68 32.81 32.59 32.81 644,631 +0.18(+0.54%)
Apr 14, 2016 32.67 32.91 32.44 32.63 874,622 -0.07(-0.22%)
Apr 13, 2016 32.64 32.73 32.42 32.70 977,585 +0.32(+0.97%)
Apr 12, 2016 32.73 32.80 32.32 32.39 1,317,686 -0.27(-0.83%)
Apr 11, 2016 32.80 32.95 32.49 32.66 838,333 -0.10(-0.31%)
Apr 08, 2016 32.83 32.93 32.64 32.76 580,340 +0.03(+0.09%)
Apr 07, 2016 33.25 33.34 32.61 32.73 1,091,671 -0.69(-2.07%)
Apr 06, 2016 32.81 33.44 32.81 33.42 695,976 +0.55(+1.66%)
Apr 05, 2016 33.57 33.68 32.78 32.88 1,456,616 -0.97(-2.86%)
Apr 04, 2016 33.88 34.00 33.74 33.85 573,997 +0.06(+0.17%)
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.