Skip to main content

PattersonCompanies (NQ: PDCO )

21.96 +0.22 (+1.01%)
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, 2023 25.09 25.37 24.96 25.33 1,416,545 +0.42(+1.67%)
Mar 30, 2023 25.16 25.29 24.86 24.91 526,615 +0.02(+0.08%)
Mar 29, 2023 25.35 25.45 24.76 24.90 733,312 -0.30(-1.20%)
Mar 28, 2023 25.11 25.45 25.05 25.20 329,314 -0.06(-0.22%)
Mar 27, 2023 25.37 25.47 25.10 25.25 461,646 +0.12(+0.49%)
Mar 24, 2023 24.91 25.18 24.73 25.13 533,100 +0.14(+0.57%)
Mar 23, 2023 25.25 25.37 24.75 24.99 519,056 -0.15(-0.60%)
Mar 22, 2023 25.77 26.01 25.11 25.14 681,717 -0.71(-2.75%)
Mar 21, 2023 25.11 25.85 25.08 25.85 1,254,469 +0.96(+3.84%)
Mar 20, 2023 24.17 24.95 24.12 24.90 900,379 +0.90(+3.75%)
Mar 17, 2023 24.32 24.40 23.85 24.00 1,741,966 -0.42(-1.71%)
Mar 16, 2023 24.14 24.74 24.09 24.41 834,204 +0.06(+0.23%)
Mar 15, 2023 24.21 24.42 23.86 24.36 1,198,940 -0.19(-0.77%)
Mar 14, 2023 25.20 25.20 24.37 24.55 1,416,237 -0.19(-0.76%)
Mar 13, 2023 24.74 24.93 24.48 24.73 871,636 -0.27(-1.06%)
Mar 10, 2023 25.36 25.52 24.78 25.00 832,736 -0.29(-1.16%)
Mar 09, 2023 25.60 25.64 25.28 25.29 848,977 -0.17(-0.67%)
Mar 08, 2023 25.57 25.72 25.36 25.46 677,413 -0.26(-0.99%)
Mar 07, 2023 25.87 26.14 25.64 25.72 783,005 -0.18(-0.69%)
Mar 06, 2023 25.91 26.20 25.62 25.90 966,612 +0.06(+0.22%)
Mar 03, 2023 25.47 25.86 25.28 25.84 708,059 +0.31(+1.22%)
Mar 02, 2023 24.50 26.06 23.80 25.53 1,022,194 -0.04(-0.15%)
Mar 01, 2023 25.04 25.74 25.01 25.57 1,732,997 +0.47(+1.89%)
Feb 28, 2023 25.45 25.75 25.09 25.09 847,364 -0.38(-1.49%)
Feb 27, 2023 26.08 26.27 25.31 25.47 842,477 -0.47(-1.82%)
Feb 24, 2023 26.18 26.18 25.70 25.95 483,086 -0.34(-1.30%)
Feb 23, 2023 26.40 26.56 26.03 26.29 456,952 -0.09(-0.32%)
Feb 22, 2023 26.71 26.71 26.15 26.37 507,909 -0.34(-1.28%)
Feb 21, 2023 26.97 27.00 26.50 26.71 528,431 -0.56(-2.05%)
Feb 17, 2023 27.19 27.40 26.95 27.27 438,460 +0.16(+0.59%)
Feb 16, 2023 28.00 28.07 27.09 27.11 961,522 -1.30(-4.56%)
Feb 15, 2023 27.94 28.45 27.92 28.41 522,226 +0.12(+0.43%)
Feb 14, 2023 28.23 28.53 28.15 28.28 491,062 -0.06(-0.20%)
Feb 13, 2023 28.17 28.55 28.13 28.34 532,837 +0.20(+0.71%)
Feb 10, 2023 27.71 28.30 27.59 28.14 713,794 +0.59(+2.13%)
Feb 09, 2023 28.25 28.25 27.46 27.55 351,114 -0.46(-1.66%)
Feb 08, 2023 28.38 28.54 27.93 28.02 369,634 -0.48(-1.69%)
Feb 07, 2023 28.02 28.63 27.81 28.50 465,407 +0.37(+1.31%)
Feb 06, 2023 28.90 28.90 28.02 28.13 696,044 -0.54(-1.88%)
Feb 03, 2023 29.20 29.52 28.60 28.67 958,642 -0.69(-2.35%)
Feb 02, 2023 28.96 29.41 28.81 29.36 642,356 +0.47(+1.64%)
Feb 01, 2023 28.52 29.12 28.26 28.89 618,616 +0.32(+1.13%)
Jan 31, 2023 28.27 28.65 28.26 28.57 602,965 +0.31(+1.11%)
Jan 30, 2023 28.65 28.85 28.22 28.25 373,451 -0.54(-1.87%)
Jan 27, 2023 28.97 29.04 28.66 28.79 569,718 -0.09(-0.33%)
Jan 26, 2023 28.58 28.94 28.42 28.89 519,648 +0.36(+1.26%)
Jan 25, 2023 27.78 28.55 27.75 28.53 548,350 +0.72(+2.59%)
Jan 24, 2023 27.88 27.90 27.48 27.81 423,637 -0.10(-0.37%)
Jan 23, 2023 27.40 27.99 27.26 27.91 647,711 +0.57(+2.08%)
Jan 20, 2023 27.18 27.37 26.77 27.35 444,421 +0.37(+1.37%)
Jan 19, 2023 27.05 27.06 26.18 26.98 566,752 -0.17(-0.63%)
Jan 18, 2023 26.95 27.26 26.86 27.15 808,798 +0.37(+1.37%)
Jan 17, 2023 26.89 27.34 26.58 26.78 422,725 -0.07(-0.24%)
Jan 13, 2023 26.55 27.01 26.55 26.85 393,748 +0.23(+0.85%)
Jan 12, 2023 27.25 27.26 26.59 26.62 603,114 -0.43(-1.59%)
Jan 11, 2023 26.94 27.27 26.57 27.05 623,111 +0.25(+0.94%)
Jan 10, 2023 26.50 26.88 26.39 26.80 460,821 +0.30(+1.13%)
Jan 09, 2023 26.58 26.79 26.45 26.50 456,772 -0.05(-0.18%)
Jan 06, 2023 26.37 26.70 26.13 26.55 476,185 +0.48(+1.83%)
Jan 05, 2023 26.49 26.68 25.74 26.07 583,581 -0.52(-1.94%)
Jan 04, 2023 26.30 26.73 26.15 26.58 617,393 +0.45(+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.