Skip to main content

PattersonCompanies (NQ: PDCO )

22.26 +0.30 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.35 17.50 17.23 17.48 777,774 +0.25(+1.44%)
Mar 28, 2019 17.31 17.55 17.15 17.23 747,345 -0.07(-0.42%)
Mar 27, 2019 17.47 17.57 17.11 17.31 782,078 -0.17(-0.96%)
Mar 26, 2019 17.33 17.66 17.33 17.47 963,466 +0.17(+0.97%)
Mar 25, 2019 17.78 17.78 16.99 17.31 2,187,703 -0.52(-2.92%)
Mar 22, 2019 18.20 18.36 17.81 17.83 1,064,362 -0.42(-2.32%)
Mar 21, 2019 17.73 18.31 17.69 18.25 1,147,179 +0.50(+2.84%)
Mar 20, 2019 18.06 18.15 17.63 17.75 1,112,131 -0.29(-1.60%)
Mar 19, 2019 17.98 18.33 17.96 18.03 749,899 +0.14(+0.80%)
Mar 18, 2019 17.91 18.07 17.76 17.89 948,257 +0.02(+0.13%)
Mar 15, 2019 17.83 18.17 17.78 17.87 1,740,774 -0.05(-0.27%)
Mar 14, 2019 18.03 18.17 17.85 17.91 1,124,264 -0.10(-0.58%)
Mar 13, 2019 17.83 18.10 17.76 18.02 1,231,228 +0.33(+1.85%)
Mar 12, 2019 17.84 18.03 17.67 17.69 926,416 -0.10(-0.54%)
Mar 11, 2019 17.42 17.79 17.38 17.79 1,456,791 +0.50(+2.92%)
Mar 08, 2019 17.27 17.49 17.15 17.28 1,307,580 -0.07(-0.41%)
Mar 07, 2019 17.54 17.62 17.29 17.35 995,974 -0.18(-1.00%)
Mar 06, 2019 18.21 18.21 17.43 17.53 1,215,214 -0.63(-3.48%)
Mar 05, 2019 18.46 18.59 18.07 18.16 1,158,701 -0.29(-1.56%)
Mar 04, 2019 18.58 18.74 18.02 18.45 2,092,110 -0.07(-0.39%)
Mar 01, 2019 18.13 19.06 18.13 18.52 2,736,896 +0.48(+2.66%)
Feb 28, 2019 18.39 18.70 17.39 18.04 2,800,017 +0.15(+0.85%)
Feb 27, 2019 17.67 17.95 17.63 17.89 1,568,903 +0.20(+1.13%)
Feb 26, 2019 17.93 18.17 17.69 17.69 1,222,484 -0.24(-1.34%)
Feb 25, 2019 17.95 18.14 17.87 17.93 1,149,253 +0.01(+0.04%)
Feb 22, 2019 17.70 17.99 17.55 17.92 796,521 +0.28(+1.59%)
Feb 21, 2019 18.30 18.46 17.57 17.64 1,514,535 -0.64(-3.50%)
Feb 20, 2019 18.25 18.32 17.65 18.28 2,045,326 -0.60(-3.18%)
Feb 19, 2019 18.54 18.91 18.44 18.88 694,878 +0.38(+2.03%)
Feb 15, 2019 18.55 18.64 18.43 18.51 962,875 +0.00(+0.00%)
Feb 14, 2019 18.15 18.57 18.12 18.51 1,165,815 +0.25(+1.36%)
Feb 13, 2019 18.16 18.31 17.91 18.26 579,245 +0.10(+0.57%)
Feb 12, 2019 18.08 18.39 18.07 18.15 525,512 +0.18(+0.98%)
Feb 11, 2019 17.73 17.99 17.66 17.98 645,362 +0.32(+1.81%)
Feb 08, 2019 18.15 18.24 17.43 17.66 1,103,482 -0.59(-3.24%)
Feb 07, 2019 18.47 18.56 18.09 18.25 768,429 -0.22(-1.21%)
Feb 06, 2019 18.36 18.59 18.24 18.47 601,942 +0.11(+0.61%)
Feb 05, 2019 18.07 18.48 18.07 18.36 1,015,694 +0.32(+1.77%)
Feb 04, 2019 17.88 18.14 17.76 18.04 772,347 +0.15(+0.85%)
Feb 01, 2019 17.76 17.97 17.55 17.89 1,011,744 +0.06(+0.31%)
Jan 31, 2019 17.79 18.11 17.75 17.83 1,290,463 +0.06(+0.31%)
Jan 30, 2019 17.78 17.85 17.53 17.78 950,012 +0.06(+0.36%)
Jan 29, 2019 17.87 17.87 17.61 17.71 726,857 -0.12(-0.67%)
Jan 28, 2019 17.75 17.91 17.53 17.83 628,848 +0.00(+0.00%)
Jan 25, 2019 17.67 17.97 17.63 17.83 922,880 +0.28(+1.60%)
Jan 24, 2019 17.59 17.72 17.39 17.55 1,121,937 -0.06(-0.32%)
Jan 23, 2019 17.71 17.85 17.34 17.61 1,103,818 -0.02(-0.09%)
Jan 22, 2019 17.79 17.80 17.38 17.63 704,846 -0.21(-1.17%)
Jan 18, 2019 17.76 17.95 17.67 17.83 960,625 +0.11(+0.63%)
Jan 17, 2019 17.73 17.88 17.35 17.72 1,616,533 -0.06(-0.31%)
Jan 16, 2019 17.75 18.07 17.75 17.78 903,643 +0.07(+0.41%)
Jan 15, 2019 17.50 17.71 17.42 17.71 931,179 +0.26(+1.51%)
Jan 14, 2019 17.36 17.58 17.15 17.44 978,157 -0.02(-0.09%)
Jan 11, 2019 17.28 17.51 17.18 17.46 1,084,984 +0.17(+0.97%)
Jan 10, 2019 16.78 17.32 16.65 17.29 1,550,813 +0.53(+3.15%)
Jan 09, 2019 16.37 16.77 16.30 16.76 1,636,257 +0.47(+2.91%)
Jan 08, 2019 16.64 16.72 16.21 16.29 1,297,676 -0.11(-0.67%)
Jan 07, 2019 16.19 16.62 16.00 16.40 1,533,721 +0.16(+0.97%)
Jan 04, 2019 15.88 16.32 15.88 16.24 1,436,171 +0.51(+3.21%)
Jan 03, 2019 16.00 16.21 15.73 15.73 1,674,669 -0.14(-0.90%)
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.