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

PattersonCompanies (NQ: PDCO )

25.77 -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 7.382 7.520 7.281 7.362 1,188,873 +0.00(+0.00%)
Mar 28, 2002 7.382 7.520 7.281 7.362 1,188,873 -0.00(-0.05%)
Mar 27, 2002 7.147 7.382 7.145 7.365 1,677,133 +0.21(+2.97%)
Mar 26, 2002 6.924 7.214 6.869 7.153 714,571 +0.26(+3.74%)
Mar 25, 2002 6.928 6.982 6.835 6.896 617,453 -0.00(-0.02%)
Mar 22, 2002 6.854 6.945 6.844 6.897 519,445 +0.04(+0.59%)
Mar 21, 2002 6.759 6.857 6.729 6.857 657,251 +0.10(+1.52%)
Mar 20, 2002 6.753 6.785 6.692 6.754 523,900 -0.01(-0.20%)
Mar 19, 2002 6.793 6.818 6.711 6.768 454,106 -0.03(-0.37%)
Mar 18, 2002 6.801 6.818 6.699 6.793 736,548 +0.03(+0.50%)
Mar 15, 2002 6.769 6.801 6.717 6.759 899,599 +0.01(+0.15%)
Mar 14, 2002 6.734 6.764 6.705 6.749 476,677 +0.02(+0.33%)
Mar 13, 2002 6.686 6.758 6.673 6.727 432,425 +0.05(+0.73%)
Mar 12, 2002 6.726 6.744 6.655 6.679 648,044 -0.05(-0.80%)
Mar 11, 2002 6.902 6.904 6.717 6.732 816,440 -0.06(-0.92%)
Mar 08, 2002 6.801 6.822 6.734 6.795 321,052 +0.06(+0.87%)
Mar 07, 2002 6.732 6.783 6.717 6.736 939,693 +0.02(+0.25%)
Mar 06, 2002 6.640 6.739 6.630 6.719 1,019,882 +0.10(+1.45%)
Mar 05, 2002 6.734 6.768 6.542 6.623 1,948,290 -0.11(-1.65%)
Mar 04, 2002 6.827 6.879 6.733 6.734 689,623 -0.09(-1.36%)
Mar 01, 2002 6.827 6.919 6.800 6.827 885,640 -0.00(-0.05%)
Feb 28, 2002 6.810 6.852 6.800 6.830 1,358,754 +0.01(+0.20%)
Feb 27, 2002 6.801 6.860 6.780 6.817 550,629 +0.04(+0.55%)
Feb 26, 2002 6.802 6.887 6.753 6.780 742,785 +0.02(+0.25%)
Feb 25, 2002 6.933 6.965 6.753 6.763 839,606 -0.19(-2.76%)
Feb 22, 2002 6.808 6.987 6.734 6.955 1,165,113 +0.17(+2.53%)
Feb 21, 2002 6.914 7.002 6.734 6.783 488,557 -0.08(-1.18%)
Feb 20, 2002 6.763 6.945 6.763 6.864 894,550 +0.06(+0.89%)
Feb 19, 2002 6.842 6.844 6.736 6.803 810,203 +0.01(+0.10%)
Feb 18, 2002 6.874 6.882 6.741 6.796 730,609 +0.00(+0.00%)
Feb 15, 2002 6.874 6.882 6.741 6.796 729,124 -0.06(-0.93%)
Feb 14, 2002 6.892 6.894 6.849 6.860 261,356 -0.03(-0.37%)
Feb 13, 2002 6.860 6.892 6.852 6.886 434,801 +0.03(+0.37%)
Feb 12, 2002 6.902 6.909 6.860 6.860 520,336 -0.04(-0.61%)
Feb 11, 2002 6.928 6.928 6.859 6.902 496,279 +0.00(+0.00%)
Feb 08, 2002 6.902 6.961 6.860 6.902 908,806 +0.00(+0.00%)
Feb 07, 2002 6.945 6.961 6.854 6.902 662,003 -0.04(-0.51%)
Feb 06, 2002 6.884 6.945 6.820 6.938 540,828 +0.06(+0.83%)
Feb 05, 2002 6.685 6.928 6.680 6.881 823,271 +0.18(+2.71%)
Feb 04, 2002 6.726 6.741 6.650 6.699 579,735 -0.02(-0.30%)
Feb 01, 2002 6.766 6.808 6.679 6.719 1,037,999 -0.05(-0.70%)
Jan 31, 2002 6.736 6.902 6.697 6.766 1,114,030 +0.03(+0.50%)
Jan 30, 2002 6.744 6.901 6.650 6.732 648,935 -0.00(-0.02%)
Jan 29, 2002 6.855 6.894 6.658 6.734 634,382 -0.09(-1.33%)
Jan 28, 2002 6.925 6.926 6.778 6.825 652,499 -0.07(-0.98%)
Jan 25, 2002 6.806 6.934 6.763 6.892 365,898 +0.09(+1.26%)
Jan 24, 2002 6.739 6.864 6.704 6.806 447,869 +0.07(+1.05%)
Jan 23, 2002 6.729 6.751 6.672 6.736 721,105 +0.02(+0.28%)
Jan 22, 2002 6.753 6.919 6.675 6.717 1,116,109 -0.01(-0.13%)
Jan 21, 2002 6.743 6.801 6.694 6.726 435,395 +0.00(+0.00%)
Jan 18, 2002 6.743 6.801 6.694 6.726 425,000 -0.03(-0.50%)
Jan 17, 2002 6.717 6.775 6.692 6.759 542,016 +0.01(+0.07%)
Jan 16, 2002 6.768 6.785 6.695 6.754 735,657 +0.00(+0.00%)
Jan 15, 2002 6.719 6.833 6.712 6.754 1,142,838 +0.02(+0.35%)
Jan 14, 2002 6.785 6.818 6.729 6.731 408,665 -0.04(-0.55%)
Jan 11, 2002 6.759 6.844 6.694 6.768 405,992 +0.04(+0.55%)
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.