Skip to main content

PattersonCompanies (NQ: PDCO )

27.86 +0.07 (+0.27%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.94 12.94 12.63 12.70 2,743,607 -0.20(-1.51%)
Mar 30, 2009 12.96 12.96 12.67 12.90 1,526,628 -0.44(-3.33%)
Mar 26, 2009 12.93 13.34 12.91 13.34 2,277,060 +0.44(+3.39%)
Mar 25, 2009 12.69 13.10 12.55 12.90 2,535,385 +0.20(+1.59%)
Mar 24, 2009 12.58 12.85 12.49 12.70 1,851,438 +0.01(+0.11%)
Mar 23, 2009 12.34 12.70 11.97 12.69 2,015,705 +0.75(+6.26%)
Mar 20, 2009 12.29 12.44 11.87 11.94 2,180,872 -0.22(-1.77%)
Mar 19, 2009 12.25 12.35 12.07 12.16 1,401,235 -0.08(-0.66%)
Mar 18, 2009 12.01 12.40 11.90 12.24 2,024,995 +0.13(+1.11%)
Mar 17, 2009 11.74 12.16 11.74 12.10 1,760,372 +0.36(+3.10%)
Mar 16, 2009 12.12 12.16 11.72 11.74 2,111,552 -0.38(-3.11%)
Mar 13, 2009 11.68 12.15 11.62 12.11 2,178,163 +0.26(+2.16%)
Mar 12, 2009 11.18 11.87 11.02 11.86 2,670,016 +0.64(+5.70%)
Mar 11, 2009 11.70 11.82 11.17 11.22 2,548,760 -0.42(-3.59%)
Mar 10, 2009 11.18 11.64 11.04 11.64 2,880,227 +0.61(+5.56%)
Mar 09, 2009 11.10 11.45 10.92 11.02 2,952,904 -0.12(-1.09%)
Mar 06, 2009 11.34 11.48 10.83 11.14 3,483,989 -0.09(-0.84%)
Mar 05, 2009 11.63 11.64 11.16 11.24 3,519,033 -0.54(-4.57%)
Mar 04, 2009 11.51 11.97 11.33 11.78 3,136,954 +0.39(+3.43%)
Mar 02, 2009 11.99 12.04 11.38 11.39 2,846,351 -0.78(-6.42%)
Feb 27, 2009 12.38 12.57 12.16 12.17 3,367,810 -0.22(-1.74%)
Feb 26, 2009 13.21 13.23 12.37 12.38 3,227,898 -0.82(-6.22%)
Feb 25, 2009 13.35 13.43 12.96 13.21 2,909,966 -0.24(-1.80%)
Feb 24, 2009 13.25 13.56 13.01 13.45 3,660,863 +0.25(+1.89%)
Feb 23, 2009 13.58 13.61 13.16 13.20 3,764,528 -0.29(-2.15%)
Feb 20, 2009 13.66 13.79 13.30 13.49 4,838,155 -0.26(-1.86%)
Feb 19, 2009 13.95 14.13 13.40 13.74 7,578,357 +1.28(+10.26%)
Feb 18, 2009 12.71 12.71 12.29 12.46 3,256,052 -0.09(-0.75%)
Feb 17, 2009 12.59 12.71 12.33 12.56 2,545,128 -0.51(-3.87%)
Feb 13, 2009 13.10 13.21 12.97 13.06 1,278,693 +0.01(+0.10%)
Feb 12, 2009 12.73 13.06 12.51 13.05 3,172,091 +0.13(+0.99%)
Feb 11, 2009 12.87 13.06 12.82 12.92 1,691,754 +0.02(+0.16%)
Feb 10, 2009 13.13 13.37 12.87 12.90 1,886,145 -0.36(-2.74%)
Feb 09, 2009 13.31 13.46 13.18 13.27 1,331,004 -0.14(-1.05%)
Feb 06, 2009 13.15 13.52 13.06 13.41 3,152,521 +0.36(+2.73%)
Feb 05, 2009 12.55 13.15 11.94 13.05 3,619,539 +0.28(+2.21%)
Feb 04, 2009 12.41 13.05 12.41 12.77 1,880,358 +0.14(+1.12%)
Feb 03, 2009 12.59 12.73 12.29 12.63 1,640,289 -0.01(-0.05%)
Feb 02, 2009 12.27 12.69 12.20 12.63 1,891,620 +0.25(+2.01%)
Jan 30, 2009 12.48 12.57 12.23 12.38 2,034,888 -0.12(-0.97%)
Jan 29, 2009 12.65 12.99 12.41 12.51 1,400,127 -0.33(-2.57%)
Jan 28, 2009 12.71 12.97 12.57 12.84 1,643,706 +0.24(+1.87%)
Jan 27, 2009 12.07 12.71 12.07 12.60 1,599,417 +0.28(+2.30%)
Jan 26, 2009 12.19 12.46 12.15 12.32 1,420,409 +0.20(+1.61%)
Jan 23, 2009 11.82 12.24 11.82 12.12 1,460,836 -0.11(-0.88%)
Jan 22, 2009 12.12 12.30 11.84 12.23 3,033,087 -0.12(-0.98%)
Jan 21, 2009 12.07 12.37 11.91 12.35 2,178,506 +0.38(+3.21%)
Jan 20, 2009 12.78 12.93 11.93 11.97 3,191,663 -0.83(-6.47%)
Jan 16, 2009 13.06 13.06 12.57 12.79 2,342,991 -0.10(-0.78%)
Jan 15, 2009 12.73 12.96 12.50 12.90 2,229,789 +0.18(+1.38%)
Jan 14, 2009 12.80 12.94 12.60 12.72 2,402,088 -0.32(-2.48%)
Jan 13, 2009 12.85 13.14 12.76 13.04 1,864,788 +0.22(+1.68%)
Jan 12, 2009 13.07 13.12 12.71 12.83 1,957,371 -0.22(-1.70%)
Jan 09, 2009 13.21 13.25 12.80 13.05 2,139,117 -0.17(-1.27%)
Jan 08, 2009 12.94 13.25 12.81 13.22 1,369,198 +0.21(+1.60%)
Jan 07, 2009 13.33 13.34 12.95 13.01 2,680,806 -0.09(-0.67%)
Jan 06, 2009 13.10 13.21 12.89 13.10 2,458,696 +0.15(+1.14%)
Jan 05, 2009 12.94 13.07 12.79 12.95 2,283,165 -0.13(-0.98%)
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.