Skip to main content

PattersonCompanies (NQ: PDCO )

26.31 -0.32 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 26.79 26.90 26.16 26.31 693,884 -0.32(-1.20%)
Mar 28, 2023 26.54 26.90 26.47 26.63 311,608 -0.06(-0.22%)
Mar 27, 2023 26.81 26.91 26.53 26.69 436,825 +0.13(+0.49%)
Mar 24, 2023 26.33 26.61 26.14 26.56 504,437 +0.15(+0.57%)
Mar 23, 2023 26.68 26.81 26.16 26.41 491,148 -0.16(-0.60%)
Mar 22, 2023 27.23 27.49 26.54 26.57 645,063 -0.75(-2.75%)
Mar 21, 2023 26.54 27.32 26.50 27.32 1,187,020 +1.01(+3.84%)
Mar 20, 2023 25.54 26.37 25.49 26.31 851,969 +0.95(+3.75%)
Mar 17, 2023 25.70 25.79 25.20 25.36 1,648,306 -0.44(-1.71%)
Mar 16, 2023 25.51 26.15 25.46 25.80 789,352 +0.06(+0.23%)
Mar 15, 2023 25.59 25.80 25.22 25.74 1,134,477 -0.20(-0.77%)
Mar 14, 2023 26.63 26.63 25.75 25.94 1,340,090 -0.20(-0.77%)
Mar 13, 2023 26.15 26.35 25.87 26.14 824,771 -0.28(-1.06%)
Mar 10, 2023 26.80 26.96 26.19 26.42 787,963 -0.31(-1.16%)
Mar 09, 2023 27.05 27.10 26.72 26.73 803,330 -0.18(-0.67%)
Mar 08, 2023 27.02 27.18 26.80 26.91 640,991 -0.27(-0.99%)
Mar 07, 2023 27.34 27.63 27.10 27.18 740,905 -0.19(-0.69%)
Mar 06, 2023 27.38 27.69 27.07 27.37 914,640 +0.06(+0.22%)
Mar 03, 2023 26.92 27.32 26.72 27.31 669,989 +0.33(+1.22%)
Mar 02, 2023 25.89 27.54 25.15 26.98 967,234 -0.04(-0.15%)
Mar 01, 2023 26.46 27.20 26.43 27.02 1,639,819 +0.50(+1.89%)
Feb 28, 2023 26.90 27.21 26.52 26.52 801,804 -0.40(-1.49%)
Feb 27, 2023 27.56 27.77 26.75 26.92 797,180 -0.50(-1.82%)
Feb 24, 2023 27.67 27.67 27.16 27.42 457,112 -0.36(-1.30%)
Feb 23, 2023 27.90 28.07 27.50 27.78 432,383 -0.09(-0.32%)
Feb 22, 2023 28.23 28.23 27.64 27.87 480,601 -0.36(-1.28%)
Feb 21, 2023 28.50 28.53 28.01 28.23 500,019 -0.59(-2.05%)
Feb 17, 2023 28.74 28.96 28.48 28.82 414,886 +0.17(+0.59%)
Feb 16, 2023 29.59 29.66 28.62 28.65 909,824 -1.37(-4.56%)
Feb 15, 2023 29.53 30.07 29.51 30.02 494,148 +0.13(+0.43%)
Feb 14, 2023 29.83 30.16 29.75 29.89 464,659 -0.06(-0.20%)
Feb 13, 2023 29.77 30.17 29.73 29.95 504,188 +0.21(+0.71%)
Feb 10, 2023 29.28 29.91 29.16 29.74 675,416 +0.62(+2.13%)
Feb 09, 2023 29.86 29.86 29.02 29.12 332,236 -0.49(-1.65%)
Feb 08, 2023 29.99 30.16 29.52 29.61 349,760 -0.51(-1.69%)
Feb 07, 2023 29.61 30.26 29.39 30.12 440,384 +0.39(+1.31%)
Feb 06, 2023 30.54 30.54 29.61 29.73 658,620 -0.57(-1.88%)
Feb 03, 2023 30.86 31.20 30.22 30.30 907,099 -0.73(-2.35%)
Feb 02, 2023 30.61 31.08 30.45 31.03 607,819 +0.50(+1.64%)
Feb 01, 2023 30.14 30.77 29.87 30.53 585,355 +0.34(+1.13%)
Jan 31, 2023 29.88 30.28 29.87 30.19 570,546 +0.33(+1.11%)
Jan 30, 2023 30.28 30.49 29.82 29.86 353,372 -0.57(-1.87%)
Jan 27, 2023 30.62 30.69 30.29 30.43 539,086 -0.10(-0.33%)
Jan 26, 2023 30.20 30.58 30.04 30.53 491,708 +0.38(+1.26%)
Jan 25, 2023 29.36 30.17 29.32 30.15 518,867 +0.76(+2.59%)
Jan 24, 2023 29.46 29.49 29.04 29.39 400,860 -0.11(-0.37%)
Jan 23, 2023 28.96 29.58 28.81 29.50 612,886 +0.60(+2.08%)
Jan 20, 2023 28.72 28.92 28.29 28.90 420,526 +0.39(+1.37%)
Jan 19, 2023 28.59 28.60 27.67 28.51 536,280 -0.18(-0.63%)
Jan 18, 2023 28.48 28.81 28.39 28.69 765,311 +0.39(+1.37%)
Jan 17, 2023 28.42 28.89 28.09 28.30 399,996 -0.07(-0.24%)
Jan 13, 2023 28.06 28.54 28.06 28.37 372,578 +0.24(+0.85%)
Jan 12, 2023 28.80 28.81 28.11 28.14 570,686 -0.46(-1.59%)
Jan 11, 2023 28.47 28.82 28.08 28.59 589,608 +0.27(+0.94%)
Jan 10, 2023 28.01 28.41 27.89 28.32 436,044 +0.32(+1.13%)
Jan 09, 2023 28.10 28.31 27.96 28.01 432,212 -0.05(-0.18%)
Jan 06, 2023 27.87 28.21 27.62 28.06 450,582 +0.51(+1.83%)
Jan 05, 2023 28.00 28.19 27.20 27.55 552,204 -0.55(-1.94%)
Jan 04, 2023 27.80 28.24 27.64 28.10 584,197 +0.48(+1.72%)
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.