PattersonCompanies (NQ: PDCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	25.00	25.04	24.41	24.79	861,449	-0.50(-1.98%)
Aug 01, 2024	25.59	25.75	25.23	25.29	1,213,498	+0.04(+0.14%)
Jul 31, 2024	25.50	26.07	24.61	25.25	1,643,118	-1.34(-5.02%)
Jul 30, 2024	26.00	26.67	25.85	26.59	765,309	+0.75(+2.90%)
Jul 29, 2024	25.92	26.28	25.81	25.84	655,713	-0.45(-1.71%)
Jul 26, 2024	26.03	26.52	26.03	26.29	733,729	+0.33(+1.27%)
Jul 25, 2024	25.40	26.09	25.22	25.96	689,809	+0.79(+3.14%)
Jul 24, 2024	25.03	25.35	24.82	25.17	694,661	+0.18(+0.72%)
Jul 23, 2024	24.95	25.11	24.59	24.99	683,761	+0.00(+0.00%)
Jul 22, 2024	25.24	25.33	24.78	24.99	652,976	-0.06(-0.24%)
Jul 19, 2024	25.84	25.84	25.02	25.05	706,473	-0.68(-2.64%)
Jul 18, 2024	25.97	26.49	25.70	25.73	854,477	-0.39(-1.48%)
Jul 17, 2024	25.14	26.21	25.11	26.12	1,018,675	+0.98(+3.90%)
Jul 16, 2024	24.74	25.28	24.64	25.14	751,829	+0.61(+2.50%)
Jul 15, 2024	24.13	24.54	24.13	24.52	808,934	+0.44(+1.81%)
Jul 12, 2024	24.04	24.24	23.93	24.09	583,592	+0.17(+0.70%)
Jul 11, 2024	23.26	23.95	23.22	23.92	833,780	+1.02(+4.45%)
Jul 10, 2024	23.14	23.22	22.81	22.90	756,102	-0.16(-0.69%)
Jul 09, 2024	23.41	23.49	23.00	23.06	817,771	-0.51(-2.18%)
Jul 08, 2024	23.60	23.70	23.24	23.57	880,593	+0.02(+0.08%)
Jul 05, 2024	23.53	23.81	23.39	23.55	764,712	-0.11(-0.46%)
Jul 03, 2024	23.63	23.75	23.33	23.66	493,275	-0.02(-0.08%)
Jul 02, 2024	23.83	23.94	23.65	23.68	610,730	-0.16(-0.66%)
Jul 01, 2024	23.86	24.24	23.74	23.84	763,931	-0.04(-0.17%)
Jun 28, 2024	23.72	23.89	23.41	23.88	1,179,403	+0.35(+1.47%)
Jun 27, 2024	23.64	23.76	23.17	23.53	757,607	-0.04(-0.17%)
Jun 26, 2024	23.74	23.89	23.24	23.57	1,219,405	-0.37(-1.53%)
Jun 25, 2024	24.28	24.49	23.90	23.94	1,065,988	-0.33(-1.35%)
Jun 24, 2024	24.21	24.41	24.02	24.26	1,282,670	+0.20(+0.82%)
Jun 21, 2024	23.73	24.17	23.71	24.07	2,771,448	+0.17(+0.70%)
Jun 20, 2024	24.86	24.86	23.86	23.90	2,135,895	-1.23(-4.89%)
Jun 18, 2024	24.44	25.53	24.15	25.13	4,031,064	+2.50(+11.07%)
Jun 17, 2024	22.31	22.89	22.27	22.62	2,282,142	+0.22(+0.97%)
Jun 14, 2024	22.44	22.65	22.28	22.40	1,408,296	-0.24(-1.07%)
Jun 13, 2024	22.48	22.77	22.07	22.65	1,370,741	+0.01(+0.07%)
Jun 12, 2024	23.03	23.03	22.50	22.63	793,428	+0.02(+0.09%)
Jun 11, 2024	22.97	23.09	22.42	22.61	948,038	-0.38(-1.64%)
Jun 10, 2024	23.05	23.24	22.54	22.99	1,183,408	-0.55(-2.35%)
Jun 07, 2024	23.54	23.72	23.36	23.54	579,069	-0.07(-0.29%)
Jun 06, 2024	23.85	23.91	23.58	23.61	646,565	-0.44(-1.81%)
Jun 05, 2024	24.25	24.25	23.97	24.05	361,212	-0.21(-0.86%)
Jun 04, 2024	24.26	24.35	24.03	24.25	709,600	-0.09(-0.37%)

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.