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 (%)
Sep 30, 2008 19.07 20.20 18.82 20.07 3,422,122 +1.59(+8.61%)
Sep 29, 2008 19.88 20.43 18.21 18.48 2,593,591 -1.67(-8.29%)
Sep 26, 2008 19.53 20.21 19.53 20.15 1,240,934 +0.25(+1.26%)
Sep 25, 2008 20.09 20.19 19.61 19.90 1,650,154 -0.05(-0.26%)
Sep 24, 2008 20.02 20.37 19.83 19.95 1,674,284 -0.12(-0.59%)
Sep 23, 2008 20.51 20.56 20.01 20.07 1,738,436 -0.26(-1.30%)
Sep 22, 2008 20.85 20.93 20.27 20.33 1,526,121 -0.46(-2.22%)
Sep 19, 2008 21.36 21.43 20.09 20.79 9,744,186 +0.03(+0.16%)
Sep 18, 2008 20.69 21.00 20.13 20.76 2,595,497 +0.59(+2.91%)
Sep 17, 2008 20.62 20.72 20.17 20.17 2,709,314 -0.61(-2.92%)
Sep 16, 2008 21.75 21.75 20.32 20.78 2,599,842 +0.26(+1.29%)
Sep 15, 2008 21.14 21.47 20.52 20.52 2,502,996 -0.92(-4.28%)
Sep 12, 2008 20.96 21.63 20.96 21.43 1,705,923 +0.32(+1.53%)
Sep 11, 2008 20.81 21.12 20.75 21.11 1,328,386 +0.26(+1.23%)
Sep 10, 2008 21.20 21.20 20.83 20.85 1,306,167 -0.16(-0.79%)
Sep 09, 2008 21.28 21.59 21.02 21.02 1,768,266 -0.23(-1.09%)
Sep 08, 2008 20.93 21.25 20.53 21.25 2,179,985 +0.46(+2.22%)
Sep 05, 2008 20.90 21.21 20.48 20.79 1,679,248 -0.18(-0.85%)
Sep 04, 2008 21.47 21.64 20.96 20.97 1,700,982 -0.71(-3.29%)
Sep 03, 2008 21.86 21.94 21.45 21.68 1,696,274 -0.16(-0.73%)
Sep 02, 2008 21.77 22.24 21.55 21.84 2,139,463 +0.36(+1.69%)
Aug 29, 2008 21.69 21.89 21.37 21.47 2,691,946 -0.28(-1.30%)
Aug 28, 2008 21.23 21.90 21.13 21.76 2,111,942 +0.64(+3.03%)
Aug 27, 2008 20.91 21.34 20.85 21.12 1,486,080 +0.12(+0.57%)
Aug 26, 2008 20.95 21.22 20.80 21.00 2,417,845 +0.11(+0.54%)
Aug 25, 2008 21.19 21.24 20.79 20.89 2,440,307 -0.36(-1.71%)
Aug 22, 2008 21.17 21.29 20.97 21.25 1,884,705 +0.20(+0.97%)
Aug 21, 2008 20.68 21.22 20.50 21.05 4,386,753 -0.70(-3.22%)
Aug 20, 2008 21.78 21.96 21.54 21.74 2,530,159 +0.09(+0.40%)
Aug 19, 2008 21.71 21.94 21.55 21.66 1,651,095 -0.03(-0.12%)
Aug 18, 2008 21.57 21.84 21.47 21.69 2,289,118 +0.11(+0.52%)
Aug 15, 2008 21.84 21.84 21.37 21.57 2,402,285 -0.17(-0.79%)
Aug 14, 2008 21.45 21.79 21.45 21.74 2,299,315 +0.03(+0.15%)
Aug 13, 2008 22.05 22.34 21.45 21.71 3,098,246 -0.19(-0.87%)
Aug 12, 2008 21.79 22.06 21.69 21.90 1,930,173 +0.13(+0.61%)
Aug 11, 2008 21.34 21.90 21.17 21.77 1,365,379 +0.38(+1.79%)
Aug 08, 2008 21.05 21.47 21.05 21.39 1,541,496 +0.29(+1.38%)
Aug 07, 2008 20.99 21.28 20.83 21.10 2,580,705 +0.04(+0.19%)
Aug 06, 2008 21.28 21.36 20.97 21.06 1,840,363 -0.31(-1.45%)
Aug 05, 2008 20.21 21.37 20.21 21.37 3,488,050 +1.23(+6.13%)
Aug 04, 2008 20.45 20.74 20.08 20.13 2,778,081 -0.37(-1.80%)
Aug 01, 2008 20.58 20.77 20.27 20.50 1,836,315 -0.11(-0.51%)
Jul 31, 2008 20.66 21.09 20.48 20.61 2,423,370 -0.15(-0.70%)
Jul 30, 2008 20.92 21.10 20.42 20.75 1,790,944 -0.09(-0.44%)
Jul 29, 2008 20.85 21.13 20.45 20.85 1,653,382 +0.32(+1.58%)
Jul 28, 2008 20.82 21.03 20.43 20.52 1,112,829 -0.44(-2.11%)
Jul 25, 2008 21.03 21.18 20.74 20.97 1,195,473 -0.02(-0.09%)
Jul 24, 2008 20.82 21.09 20.57 20.99 1,688,388 -0.01(-0.03%)
Jul 23, 2008 21.09 21.14 20.72 20.99 1,780,100 -0.03(-0.16%)
Jul 22, 2008 20.94 21.22 20.68 21.03 2,340,267 +0.11(+0.50%)
Jul 21, 2008 20.74 21.12 20.70 20.92 2,301,395 +0.16(+0.76%)
Jul 18, 2008 21.14 21.15 20.67 20.76 2,647,075 -0.24(-1.16%)
Jul 17, 2008 20.25 21.25 20.17 21.01 3,798,505 +0.86(+4.26%)
Jul 16, 2008 19.63 20.25 19.45 20.15 2,865,061 +0.51(+2.62%)
Jul 15, 2008 19.22 19.78 19.18 19.63 2,223,963 +0.42(+2.16%)
Jul 14, 2008 19.52 19.56 18.93 19.22 1,945,158 -0.13(-0.68%)
Jul 11, 2008 19.11 19.50 18.98 19.35 1,981,663 +0.09(+0.48%)
Jul 10, 2008 19.04 19.44 18.93 19.26 2,178,044 +0.28(+1.46%)
Jul 09, 2008 19.67 19.77 18.97 18.98 2,154,369 -0.90(-4.55%)
Jul 08, 2008 19.20 19.92 19.12 19.88 1,946,710 +0.73(+3.82%)
Jul 07, 2008 19.27 19.31 18.89 19.15 1,517,446 +0.00(+0.00%)
Jul 04, 2008 19.20 19.31 19.04 19.15 1,110,511 +0.00(+0.00%)
Jul 03, 2008 19.20 19.31 19.04 19.15 1,110,511 -0.07(-0.38%)
Jul 02, 2008 19.19 19.52 19.09 19.22 2,225,977 -0.01(-0.03%)
Jul 01, 2008 19.22 19.57 19.11 19.23 3,204,712 -0.17(-0.85%)
Jun 30, 2008 19.61 19.69 19.35 19.40 4,012,956 -0.24(-1.24%)
Jun 27, 2008 20.54 20.54 19.64 19.64 4,409,937 -0.61(-3.00%)
Jun 26, 2008 20.30 20.58 20.23 20.25 2,207,097 -0.36(-1.76%)
Jun 25, 2008 20.33 20.66 20.11 20.61 2,065,653 +0.46(+2.26%)
Jun 24, 2008 20.50 20.50 20.04 20.15 2,826,715 -0.30(-1.45%)
Jun 23, 2008 20.19 20.63 20.19 20.45 2,654,718 +0.13(+0.62%)
Jun 20, 2008 20.68 20.87 20.18 20.33 3,889,112 -0.51(-2.44%)
Jun 19, 2008 20.55 20.87 20.54 20.83 2,604,216 +0.26(+1.25%)
Jun 18, 2008 21.03 21.03 20.54 20.58 3,004,339 -0.36(-1.73%)
Jun 17, 2008 21.35 21.36 20.92 20.94 2,091,060 -0.40(-1.89%)
Jun 16, 2008 21.41 21.47 21.07 21.34 2,307,791 -0.30(-1.37%)
Jun 13, 2008 21.85 21.91 21.29 21.64 5,658,797 -0.13(-0.58%)
Jun 12, 2008 21.59 21.89 21.26 21.76 3,453,185 +0.35(+1.63%)
Jun 11, 2008 21.63 21.70 21.24 21.41 3,276,737 -0.30(-1.37%)
Jun 10, 2008 21.63 21.92 21.51 21.71 1,836,142 -0.21(-0.96%)
Jun 09, 2008 21.90 22.11 21.60 21.92 2,569,514 -0.03(-0.15%)
Jun 06, 2008 22.40 22.50 21.88 21.96 2,157,134 -0.55(-2.46%)
Jun 05, 2008 22.40 22.54 22.31 22.51 2,704,065 +0.04(+0.18%)
Jun 04, 2008 21.88 22.56 21.88 22.47 2,500,099 +0.42(+1.89%)
Jun 03, 2008 22.36 22.36 21.90 22.06 2,788,262 -0.13(-0.57%)
Jun 02, 2008 22.35 22.48 21.90 22.18 2,314,851 -0.26(-1.18%)
May 30, 2008 22.34 22.48 22.04 22.44 1,933,798 +0.07(+0.29%)
May 29, 2008 22.28 22.61 22.10 22.38 1,640,696 +0.12(+0.53%)
May 28, 2008 22.30 22.31 22.07 22.26 1,735,120 -0.01(-0.03%)
May 27, 2008 22.17 22.46 22.08 22.27 2,352,074 +0.11(+0.51%)
May 26, 2008 21.92 22.50 21.63 22.15 4,329,328 +0.00(+0.00%)
May 23, 2008 21.92 22.50 21.63 22.15 4,329,328 +0.16(+0.75%)
May 22, 2008 22.12 22.23 21.46 21.99 6,348,694 -0.71(-3.11%)
May 21, 2008 23.26 23.26 22.51 22.70 4,596,257 -0.44(-1.88%)
May 20, 2008 23.22 23.56 22.89 23.13 2,139,018 -0.13(-0.54%)
May 19, 2008 23.32 23.64 23.22 23.26 2,304,177 -0.15(-0.65%)
May 16, 2008 23.91 23.91 23.06 23.41 2,727,451 -0.41(-1.72%)
May 15, 2008 23.87 23.92 23.65 23.82 1,812,212 -0.10(-0.41%)
May 14, 2008 23.45 24.29 23.35 23.92 2,513,502 +0.57(+2.43%)
May 13, 2008 23.51 23.51 23.07 23.35 916,161 -0.10(-0.42%)
May 12, 2008 23.61 23.68 23.15 23.45 1,511,131 -0.17(-0.73%)
May 09, 2008 23.26 23.72 23.22 23.62 2,008,755 +0.27(+1.16%)
May 08, 2008 23.16 23.63 23.16 23.35 1,527,635 +0.26(+1.14%)
May 07, 2008 23.33 23.49 23.03 23.08 1,289,472 -0.15(-0.63%)
May 06, 2008 23.06 23.36 22.71 23.23 2,636,857 -0.12(-0.51%)
May 05, 2008 23.12 23.39 23.07 23.35 1,355,411 +0.13(+0.54%)
May 02, 2008 23.64 23.69 23.11 23.22 1,628,307 -0.25(-1.07%)
May 01, 2008 22.79 23.58 22.64 23.47 3,009,120 +0.90(+4.01%)
Apr 30, 2008 22.57 22.89 22.44 22.57 1,924,838 +0.07(+0.29%)
Apr 29, 2008 22.35 22.60 22.31 22.50 1,471,133 +0.04(+0.18%)
Apr 28, 2008 22.14 22.52 22.13 22.46 2,384,510 +0.35(+1.58%)
Apr 25, 2008 21.75 22.19 21.58 22.11 3,857,086 +0.56(+2.60%)
Apr 24, 2008 22.29 22.30 21.47 21.55 4,305,124 -0.77(-3.43%)
Apr 23, 2008 22.13 22.40 21.93 22.32 1,942,103 +0.36(+1.65%)
Apr 22, 2008 21.90 22.22 21.74 21.96 1,742,062 -0.15(-0.69%)
Apr 21, 2008 21.94 22.27 21.85 22.11 1,528,732 +0.04(+0.18%)
Apr 18, 2008 22.23 22.29 21.94 22.07 1,960,461 +0.25(+1.15%)
Apr 17, 2008 22.14 22.17 21.51 21.82 2,933,461 -0.34(-1.55%)
Apr 16, 2008 21.91 22.19 21.56 22.16 1,964,419 +0.32(+1.48%)
Apr 15, 2008 22.19 22.19 21.56 21.84 2,438,156 -0.32(-1.46%)
Apr 14, 2008 22.29 22.39 22.04 22.16 1,968,348 -0.18(-0.80%)
Apr 11, 2008 22.35 22.57 22.29 22.34 2,273,492 -0.25(-1.11%)
Apr 10, 2008 22.39 22.76 22.11 22.59 4,841,928 -1.07(-4.52%)
Apr 09, 2008 23.70 23.78 23.36 23.66 2,354,586 +0.11(+0.48%)
Apr 08, 2008 23.38 23.57 23.19 23.55 2,220,412 +0.22(+0.93%)
Apr 07, 2008 24.09 24.09 22.81 23.33 5,986,096 -1.21(-4.92%)
Apr 04, 2008 24.58 24.71 24.36 24.54 1,627,358 +0.07(+0.27%)
Apr 03, 2008 24.66 24.73 24.25 24.47 1,525,815 -0.22(-0.88%)
Apr 02, 2008 24.69 24.93 24.42 24.69 1,995,178 +0.03(+0.11%)
Apr 01, 2008 24.23 24.75 24.02 24.66 3,660,225 +0.71(+2.95%)
Mar 31, 2008 24.15 24.15 23.72 23.96 2,041,404 +0.02(+0.08%)
Mar 28, 2008 24.05 24.35 23.88 23.94 1,694,206 +0.05(+0.22%)
Mar 27, 2008 23.61 24.11 23.61 23.88 1,509,959 +0.20(+0.84%)
Mar 26, 2008 24.25 24.32 23.57 23.69 3,527,763 -0.62(-2.55%)
Mar 25, 2008 24.53 24.71 24.22 24.31 2,189,256 -0.19(-0.78%)
Mar 24, 2008 23.99 24.53 23.70 24.50 1,807,310 +0.73(+3.05%)
Mar 21, 2008 23.53 23.84 23.36 23.77 4,123,460 +0.00(+0.00%)
Mar 20, 2008 23.53 23.84 23.36 23.77 4,123,460 +0.28(+1.18%)
Mar 19, 2008 23.90 24.21 23.49 23.49 2,122,884 -0.24(-1.00%)
Mar 18, 2008 23.40 24.48 23.19 23.73 2,505,317 +0.94(+4.11%)
Mar 17, 2008 22.44 23.20 22.44 22.79 1,880,332 +0.13(+0.55%)
Mar 14, 2008 23.15 23.24 22.44 22.67 2,183,919 -0.40(-1.75%)
Mar 13, 2008 22.87 23.14 22.70 23.07 1,584,729 +0.03(+0.14%)
Mar 12, 2008 23.03 23.47 22.54 23.04 1,705,132 +0.14(+0.61%)
Mar 11, 2008 22.62 23.08 22.40 22.90 2,596,464 +0.55(+2.48%)
Mar 10, 2008 22.24 22.56 22.24 22.35 2,123,142 +0.12(+0.53%)
Mar 07, 2008 22.79 22.87 22.18 22.23 2,688,730 -0.59(-2.60%)
Mar 06, 2008 23.53 23.58 22.79 22.82 1,711,280 -0.75(-3.19%)
Mar 05, 2008 23.44 23.76 23.40 23.57 1,465,676 +0.15(+0.65%)
Mar 04, 2008 23.18 23.49 23.00 23.42 2,209,208 +0.13(+0.57%)
Mar 03, 2008 23.23 23.51 23.13 23.29 2,793,572 +0.06(+0.26%)
Feb 29, 2008 24.05 24.05 23.20 23.23 1,972,667 -0.90(-3.75%)
Feb 28, 2008 24.00 24.24 23.79 24.13 1,292,213 +0.05(+0.19%)
Feb 27, 2008 24.12 24.24 24.01 24.09 1,835,130 -0.15(-0.60%)
Feb 26, 2008 23.97 24.48 23.69 24.23 1,517,010 +0.15(+0.63%)
Feb 25, 2008 23.51 24.11 23.51 24.08 1,959,102 +0.51(+2.18%)
Feb 22, 2008 23.10 23.59 22.99 23.57 2,555,743 +0.62(+2.70%)
Feb 21, 2008 22.97 24.05 22.88 22.95 4,097,852 +0.25(+1.11%)
Feb 20, 2008 22.35 22.70 22.31 22.70 2,268,686 +0.23(+1.03%)
Feb 19, 2008 22.25 22.71 22.25 22.46 1,839,983 +0.45(+2.04%)
Feb 18, 2008 21.94 22.04 21.71 22.02 1,479,291 +0.00(+0.00%)
Feb 15, 2008 21.94 22.04 21.71 22.02 1,479,291 -0.02(-0.09%)
Feb 14, 2008 22.05 22.19 21.98 22.04 1,474,303 +0.01(+0.03%)
Feb 13, 2008 22.12 22.36 21.86 22.03 1,467,831 +0.02(+0.09%)
Feb 12, 2008 21.61 22.12 21.49 22.01 1,842,430 +0.53(+2.49%)
Feb 11, 2008 21.48 21.57 21.20 21.47 2,052,787 +0.01(+0.03%)
Feb 08, 2008 20.85 21.51 20.85 21.47 3,859,308 +0.52(+2.49%)
Feb 07, 2008 20.83 20.97 20.66 20.95 3,528,034 +0.09(+0.44%)
Feb 06, 2008 20.93 21.02 20.81 20.85 2,564,437 +0.05(+0.22%)
Feb 05, 2008 20.94 21.32 20.81 20.81 3,026,053 -0.63(-2.93%)
Feb 04, 2008 21.69 21.80 21.43 21.43 2,289,317 -0.18(-0.85%)
Feb 01, 2008 21.29 21.71 21.19 21.62 2,918,428 +0.48(+2.25%)
Jan 31, 2008 20.60 21.31 20.58 21.14 2,028,939 +0.32(+1.55%)
Jan 30, 2008 21.12 21.21 20.76 20.82 2,660,232 -0.30(-1.41%)
Jan 29, 2008 20.68 21.16 20.68 21.12 2,177,056 +0.38(+1.81%)
Jan 28, 2008 20.77 20.86 20.39 20.74 2,180,441 -0.03(-0.16%)
Jan 25, 2008 21.28 21.28 20.77 20.77 2,498,830 -0.32(-1.53%)
Jan 24, 2008 21.30 21.30 20.85 21.10 2,155,613 -0.26(-1.21%)
Jan 23, 2008 21.01 21.59 20.65 21.36 2,594,683 -0.24(-1.10%)
Jan 22, 2008 21.70 21.87 21.30 21.59 3,681,296 -0.81(-3.62%)
Jan 21, 2008 22.33 22.97 22.29 22.40 4,222,738 +0.00(+0.00%)
Jan 18, 2008 22.33 22.97 22.29 22.40 4,222,738 +0.03(+0.15%)
Jan 17, 2008 22.75 22.96 22.37 22.37 2,771,141 -0.31(-1.37%)
Jan 16, 2008 22.44 22.97 22.06 22.68 2,118,728 +0.68(+3.09%)
Jan 15, 2008 21.98 22.22 21.92 22.00 2,248,449 -0.15(-0.66%)
Jan 14, 2008 22.16 22.29 21.97 22.15 1,730,492 +0.06(+0.27%)
Jan 11, 2008 21.78 22.53 21.74 22.09 1,848,954 +0.09(+0.39%)
Jan 10, 2008 22.09 22.44 21.70 22.00 2,065,439 -0.35(-1.56%)
Jan 09, 2008 21.58 22.43 21.48 22.35 2,362,366 +0.79(+3.64%)
Jan 08, 2008 22.54 22.59 21.54 21.57 3,019,853 -0.92(-4.08%)
Jan 07, 2008 21.84 22.63 21.83 22.48 2,066,814 +0.57(+2.59%)
Jan 04, 2008 22.09 22.23 21.90 21.92 2,004,449 -0.25(-1.13%)
Jan 03, 2008 21.77 22.28 21.76 22.17 1,835,486 +0.32(+1.48%)
Jan 02, 2008 22.44 22.56 21.66 21.84 2,449,338 -0.56(-2.50%)
Jan 01, 2008 22.44 22.52 22.37 22.40 1,499,499 +0.00(+0.00%)
Dec 31, 2007 22.44 22.52 22.37 22.40 1,486,490 -0.09(-0.41%)
Dec 28, 2007 22.52 22.70 22.31 22.50 1,641,335 +0.20(+0.92%)
Dec 27, 2007 22.43 22.56 22.29 22.29 1,929,181 -0.11(-0.47%)
Dec 26, 2007 22.56 22.57 22.27 22.40 1,055,542 -0.17(-0.76%)
Dec 24, 2007 22.27 22.83 22.27 22.57 1,239,753 +0.51(+2.33%)
Dec 21, 2007 21.78 22.15 21.67 22.06 3,104,376 +0.53(+2.45%)
Dec 20, 2007 21.22 21.57 20.94 21.53 1,849,543 +0.48(+2.26%)
Dec 19, 2007 21.05 21.26 20.99 21.05 2,489,381 -0.08(-0.37%)
Dec 18, 2007 21.18 21.24 20.93 21.13 2,587,845 +0.11(+0.50%)
Dec 17, 2007 21.12 21.20 21.01 21.03 1,593,467 -0.13(-0.62%)
Dec 14, 2007 21.26 21.38 21.09 21.16 1,576,475 -0.31(-1.44%)
Dec 13, 2007 21.41 21.61 21.14 21.47 1,408,116 +0.05(+0.25%)
Dec 12, 2007 21.80 21.82 21.27 21.41 1,849,898 +0.06(+0.28%)
Dec 11, 2007 21.98 22.15 21.35 21.36 1,414,829 -0.55(-2.53%)
Dec 10, 2007 21.88 22.13 21.73 21.91 1,279,021 +0.13(+0.61%)
Dec 07, 2007 21.65 21.84 21.51 21.78 1,409,770 +0.13(+0.58%)
Dec 06, 2007 21.45 21.66 21.05 21.65 1,386,067 +0.22(+1.02%)
Dec 05, 2007 20.95 21.47 20.82 21.43 2,003,762 +0.73(+3.54%)
Dec 04, 2007 20.07 20.92 20.07 20.70 2,955,995 +0.41(+2.02%)
Dec 03, 2007 21.04 21.23 20.22 20.29 2,639,995 -0.94(-4.44%)
Nov 30, 2007 21.67 21.67 21.09 21.24 2,697,510 -0.23(-1.08%)
Nov 29, 2007 21.63 21.75 21.20 21.47 3,024,451 +0.79(+3.80%)
Nov 28, 2007 20.11 20.74 19.73 20.68 3,921,544 +0.90(+4.54%)
Nov 27, 2007 19.83 19.98 19.49 19.78 3,679,726 +0.15(+0.77%)
Nov 26, 2007 19.67 20.19 19.62 19.63 5,404,961 -0.11(-0.53%)
Nov 23, 2007 19.21 19.79 18.69 19.74 2,271,433 +0.55(+2.85%)
Nov 21, 2007 20.17 21.91 18.81 19.19 16,764,212 -5.64(-22.70%)
Nov 20, 2007 24.72 24.96 24.36 24.83 1,455,522 +0.20(+0.83%)
Nov 19, 2007 24.84 24.97 24.46 24.62 939,279 -0.41(-1.63%)
Nov 16, 2007 24.87 25.17 24.71 25.03 1,210,636 +0.30(+1.23%)
Nov 15, 2007 24.37 25.14 24.36 24.73 1,022,546 +0.32(+1.30%)
Nov 14, 2007 24.94 24.94 24.36 24.41 998,440 -0.61(-2.43%)
Nov 13, 2007 25.26 25.26 24.46 25.02 1,402,264 +0.22(+0.91%)
Nov 12, 2007 24.68 25.16 24.68 24.79 1,753,352 +0.13(+0.51%)
Nov 09, 2007 24.73 25.13 24.62 24.67 998,811 -0.41(-1.63%)
Nov 08, 2007 24.65 25.26 24.56 25.08 1,680,027 +0.41(+1.66%)
Nov 07, 2007 25.14 25.37 24.65 24.67 1,276,666 -0.73(-2.88%)
Nov 06, 2007 25.82 25.91 25.14 25.40 1,060,271 -0.34(-1.31%)
Nov 05, 2007 25.75 25.99 25.41 25.74 923,161 -0.30(-1.17%)
Nov 02, 2007 26.03 26.18 25.76 26.04 798,745 +0.20(+0.77%)
Nov 01, 2007 25.73 26.35 25.61 25.84 1,277,280 +0.03(+0.13%)
Oct 31, 2007 25.70 25.81 25.27 25.81 917,144 +0.16(+0.62%)
Oct 30, 2007 25.65 25.84 25.49 25.65 758,682 -0.05(-0.21%)
Oct 29, 2007 25.12 25.76 25.12 25.70 802,103 +0.60(+2.39%)
Oct 26, 2007 25.43 25.43 24.84 25.10 703,957 -0.05(-0.21%)
Oct 25, 2007 25.32 25.61 25.00 25.16 1,590,352 -0.07(-0.26%)
Oct 24, 2007 24.87 25.23 24.63 25.22 1,309,108 +0.19(+0.76%)
Oct 23, 2007 24.82 25.04 24.49 25.03 1,052,307 +0.14(+0.56%)
Oct 22, 2007 24.48 24.92 24.31 24.89 1,006,762 +0.39(+1.59%)
Oct 19, 2007 25.20 25.60 24.47 24.50 1,607,870 -0.72(-2.85%)
Oct 18, 2007 25.18 25.24 24.97 25.22 922,463 +0.05(+0.18%)
Oct 17, 2007 25.33 25.41 24.95 25.18 920,379 -0.05(-0.18%)
Oct 16, 2007 25.30 25.47 25.18 25.22 909,014 -0.11(-0.42%)
Oct 15, 2007 25.51 25.55 25.19 25.33 957,622 -0.25(-0.98%)
Oct 12, 2007 25.65 25.70 25.41 25.58 929,973 +0.00(+0.00%)
Oct 11, 2007 25.99 26.07 25.55 25.58 1,172,703 -0.36(-1.37%)
Oct 10, 2007 26.11 26.15 25.89 25.94 826,911 -0.22(-0.83%)
Oct 09, 2007 26.21 26.25 26.07 26.15 842,690 -0.09(-0.35%)
Oct 08, 2007 26.45 26.45 26.09 26.25 397,410 -0.18(-0.70%)
Oct 05, 2007 26.07 26.44 25.83 26.43 1,113,938 +0.42(+1.60%)
Oct 04, 2007 25.55 26.05 25.39 26.01 1,110,838 +0.54(+2.12%)
Oct 03, 2007 25.61 25.76 25.37 25.47 903,611 -0.30(-1.15%)
Oct 02, 2007 26.08 26.24 25.61 25.77 696,308 -0.27(-1.04%)
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.