Skip to main content

PattersonCompanies (NQ: PDCO )

21.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.67 29.14 28.14 28.22 1,418,458 -0.36(-1.27%)
Mar 30, 2021 28.65 29.13 28.39 28.58 628,647 -0.03(-0.09%)
Mar 29, 2021 28.17 29.17 28.06 28.60 440,409 -0.06(-0.22%)
Mar 26, 2021 28.31 28.90 28.01 28.67 514,996 +0.61(+2.17%)
Mar 25, 2021 26.64 28.13 26.58 28.06 603,011 +1.11(+4.13%)
Mar 24, 2021 27.86 28.27 26.89 26.94 618,468 -0.68(-2.46%)
Mar 23, 2021 28.37 28.52 27.54 27.62 771,358 -0.74(-2.62%)
Mar 22, 2021 28.06 28.70 27.74 28.37 570,707 -0.27(-0.96%)
Mar 19, 2021 28.09 29.03 27.82 28.64 1,547,933 +0.08(+0.28%)
Mar 18, 2021 28.89 29.51 28.51 28.56 1,208,222 -0.72(-2.44%)
Mar 17, 2021 28.56 29.54 28.12 29.28 1,155,693 +1.02(+3.59%)
Mar 16, 2021 28.32 28.63 27.89 28.26 521,362 -0.33(-1.14%)
Mar 15, 2021 28.07 28.70 27.84 28.59 631,171 +0.52(+1.86%)
Mar 12, 2021 27.81 28.22 27.68 28.07 659,485 +0.16(+0.57%)
Mar 11, 2021 28.27 28.58 27.56 27.91 907,719 -0.19(-0.69%)
Mar 10, 2021 28.31 28.84 28.04 28.10 655,472 +0.34(+1.21%)
Mar 09, 2021 28.14 28.67 27.54 27.77 1,170,756 +0.09(+0.32%)
Mar 08, 2021 27.38 28.26 27.20 27.68 612,989 +0.59(+2.18%)
Mar 05, 2021 26.76 27.68 26.10 27.09 1,421,788 +1.12(+4.32%)
Mar 04, 2021 26.70 27.01 25.46 25.96 1,104,235 -0.70(-2.62%)
Mar 03, 2021 28.28 28.32 25.81 26.66 2,667,806 -1.92(-6.71%)
Mar 02, 2021 28.60 28.82 27.93 28.58 1,061,567 -0.02(-0.06%)
Mar 01, 2021 28.32 29.35 28.08 28.60 1,493,812 +1.17(+4.25%)
Feb 26, 2021 27.24 27.92 26.73 27.43 815,863 +0.47(+1.74%)
Feb 25, 2021 28.51 28.56 26.74 26.96 547,376 -1.59(-5.57%)
Feb 24, 2021 28.00 28.70 27.92 28.55 643,019 +0.45(+1.60%)
Feb 23, 2021 27.97 28.59 27.77 28.10 745,205 -0.23(-0.81%)
Feb 22, 2021 27.86 28.64 27.61 28.33 471,271 +0.40(+1.42%)
Feb 19, 2021 27.28 28.22 26.95 27.93 918,002 +0.54(+1.97%)
Feb 18, 2021 27.22 27.74 26.85 27.39 639,554 -0.34(-1.21%)
Feb 17, 2021 28.45 28.77 27.61 27.73 710,007 -1.12(-3.89%)
Feb 16, 2021 29.50 29.70 28.56 28.85 612,565 -0.63(-2.13%)
Feb 12, 2021 29.87 29.87 29.20 29.48 392,928 +0.08(+0.27%)
Feb 11, 2021 28.96 29.84 28.87 29.40 637,735 +0.54(+1.87%)
Feb 10, 2021 29.38 29.65 28.49 28.86 615,985 -0.21(-0.73%)
Feb 09, 2021 28.75 29.23 28.61 29.07 570,536 +0.49(+1.73%)
Feb 08, 2021 28.22 28.78 27.91 28.58 531,423 +0.41(+1.44%)
Feb 05, 2021 28.60 28.60 27.82 28.17 551,571 -0.04(-0.13%)
Feb 04, 2021 27.92 28.38 27.60 28.21 646,153 +0.42(+1.53%)
Feb 03, 2021 28.36 28.36 27.21 27.78 891,701 -0.31(-1.10%)
Feb 02, 2021 28.50 28.93 27.81 28.09 797,729 +0.04(+0.16%)
Feb 01, 2021 27.43 28.65 27.43 28.05 1,164,692 +0.07(+0.25%)
Jan 29, 2021 28.40 29.13 27.35 27.98 1,568,428 -0.65(-2.28%)
Jan 28, 2021 30.15 31.05 28.56 28.63 1,866,316 -1.66(-5.48%)
Jan 27, 2021 29.10 32.57 28.89 30.29 3,589,019 +0.97(+3.31%)
Jan 26, 2021 29.32 29.71 28.92 29.32 878,092 +0.39(+1.34%)
Jan 25, 2021 28.20 29.10 28.20 28.93 813,591 +0.23(+0.80%)
Jan 22, 2021 27.34 28.74 27.30 28.70 1,934,520 +1.02(+3.67%)
Jan 21, 2021 28.07 28.07 27.52 27.69 515,122 -0.27(-0.98%)
Jan 20, 2021 28.17 28.17 27.13 27.96 566,792 -0.09(-0.31%)
Jan 19, 2021 28.64 29.08 26.85 28.05 1,103,854 -0.68(-2.37%)
Jan 15, 2021 29.50 29.71 27.83 28.73 1,632,859 -1.01(-3.39%)
Jan 14, 2021 28.98 30.26 28.79 29.73 807,834 +0.65(+2.25%)
Jan 13, 2021 28.88 29.92 28.43 29.08 956,539 +0.32(+1.10%)
Jan 12, 2021 28.20 28.90 28.09 28.77 583,045 +0.71(+2.51%)
Jan 11, 2021 27.75 28.22 27.73 28.06 541,411 -0.11(-0.39%)
Jan 08, 2021 27.78 28.46 27.60 28.17 693,338 +0.74(+2.72%)
Jan 07, 2021 27.34 28.12 26.60 27.42 1,269,318 +0.03(+0.10%)
Jan 06, 2021 27.57 27.68 26.77 27.40 1,116,098 +1.21(+4.62%)
Jan 05, 2021 25.53 26.68 25.53 26.19 1,002,675 +0.66(+2.57%)
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.