Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PattersonCompanies (NQ: PDCO )

25.66 +0.23 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.529 7.812 7.527 7.793 672,397 +0.14(+1.79%)
Jul 30, 2002 7.652 7.695 7.450 7.656 1,602,587 +0.03(+0.39%)
Jul 29, 2002 7.561 7.785 7.546 7.626 1,943,660 +0.20(+2.67%)
Jul 26, 2002 7.650 7.652 7.401 7.428 684,138 -0.16(-2.09%)
Jul 25, 2002 7.382 7.722 7.328 7.586 1,231,385 +0.20(+2.64%)
Jul 24, 2002 7.327 7.404 7.121 7.391 1,330,242 +0.10(+1.36%)
Jul 23, 2002 7.323 7.652 7.200 7.291 1,752,570 +0.09(+1.31%)
Jul 22, 2002 7.424 7.517 7.135 7.197 1,167,792 -0.31(-4.13%)
Jul 19, 2002 7.611 7.618 7.391 7.507 1,277,080 -0.21(-2.77%)
Jul 17, 2002 7.492 7.769 7.490 7.721 632,303 +0.16(+2.09%)
Jul 12, 2002 7.433 7.572 7.261 7.563 1,641,791 +0.10(+1.40%)
Jul 11, 2002 7.557 7.557 7.003 7.458 1,488,244 -0.05(-0.67%)
Jul 10, 2002 7.801 7.913 7.325 7.509 2,037,983 -0.29(-3.73%)
Jul 09, 2002 8.056 8.056 7.800 7.800 784,068 -0.26(-3.18%)
Jul 08, 2002 8.175 8.175 8.056 8.056 539,640 -0.12(-1.46%)
Jul 05, 2002 7.879 8.179 7.870 8.175 282,145 +0.30(+3.76%)
Jul 04, 2002 7.818 7.918 7.541 7.879 1,284,505 +0.00(+0.00%)
Jul 03, 2002 7.818 7.918 7.541 7.879 1,281,535 +0.02(+0.24%)
Jul 02, 2002 8.307 8.360 7.748 7.860 1,916,512 -0.44(-5.26%)
Jul 01, 2002 8.534 8.535 8.206 8.296 1,008,596 -0.18(-2.09%)
Jun 28, 2002 8.477 8.584 8.440 8.473 1,132,740 +0.02(+0.18%)
Jun 27, 2002 8.532 8.546 8.387 8.458 1,323,115 +0.13(+1.60%)
Jun 26, 2002 8.182 8.367 8.039 8.325 1,437,161 +0.15(+1.85%)
Jun 25, 2002 8.401 8.477 8.133 8.174 701,800 -0.34(-4.03%)
Jun 21, 2002 8.897 8.931 8.466 8.517 1,736,235 -0.32(-3.66%)
Jun 20, 2002 8.919 8.973 8.796 8.840 636,164 -0.07(-0.74%)
Jun 19, 2002 8.973 8.988 8.839 8.906 983,352 -0.02(-0.23%)
Jun 18, 2002 8.754 9.002 8.729 8.926 1,064,135 +0.21(+2.43%)
Jun 17, 2002 8.606 8.855 8.606 8.714 756,150 +0.10(+1.13%)
Jun 14, 2002 8.426 8.670 8.131 8.616 1,089,973 +0.34(+4.05%)
Jun 12, 2002 8.519 8.552 8.009 8.281 2,446,055 -0.36(-4.17%)
Jun 11, 2002 8.847 8.931 8.589 8.642 1,362,912 -0.18(-2.06%)
Jun 10, 2002 8.495 8.862 8.451 8.823 1,508,143 +0.37(+4.38%)
Jun 07, 2002 8.285 8.453 8.150 8.453 755,259 +0.16(+1.95%)
Jun 06, 2002 8.477 8.502 8.231 8.291 855,050 -0.19(-2.26%)
Jun 05, 2002 8.233 8.485 8.217 8.483 973,551 -0.00(-0.04%)
May 31, 2002 8.502 8.616 8.460 8.487 1,129,771 +0.25(+3.09%)
May 28, 2002 8.266 8.345 8.165 8.232 1,114,327 -0.04(-0.45%)
May 27, 2002 7.990 8.315 7.990 8.269 1,789,992 +0.00(+0.00%)
May 24, 2002 7.990 8.315 7.990 8.269 1,782,864 +0.30(+3.74%)
May 23, 2002 7.702 7.975 7.679 7.971 1,301,731 +0.31(+4.07%)
May 22, 2002 7.626 7.744 7.604 7.660 639,728 -0.03(-0.44%)
May 21, 2002 7.744 7.744 7.616 7.694 314,815 +0.04(+0.48%)
May 20, 2002 7.828 7.845 7.652 7.657 297,886 -0.16(-2.00%)
May 17, 2002 7.694 7.857 7.694 7.813 476,380 +0.08(+1.00%)
May 16, 2002 7.709 7.828 7.630 7.736 674,476 -0.02(-0.24%)
May 15, 2002 7.776 7.818 7.601 7.754 351,642 +0.01(+0.13%)
May 14, 2002 7.567 7.786 7.552 7.744 1,044,533 +0.15(+2.00%)
May 13, 2002 7.584 7.613 7.456 7.593 701,503 +0.02(+0.27%)
May 10, 2002 7.664 7.781 7.507 7.572 727,342 -0.08(-1.08%)
May 09, 2002 7.726 7.775 7.642 7.655 390,252 -0.15(-1.88%)
May 08, 2002 7.945 7.946 7.692 7.801 787,038 -0.00(-0.02%)
May 07, 2002 7.902 7.934 7.753 7.803 963,453 -0.08(-0.96%)
May 06, 2002 7.911 7.929 7.813 7.879 342,138 -0.02(-0.28%)
May 03, 2002 7.877 7.914 7.773 7.901 874,651 +0.04(+0.49%)
May 02, 2002 7.761 7.887 7.729 7.862 1,193,625 +0.12(+1.52%)
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.