PattersonCompanies (NQ: PDCO )

31.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 31.95 32.10 31.72 31.87 549,397 -0.12(-0.38%)
Oct 21, 2021 31.96 32.17 31.49 31.99 316,260 -0.26(-0.81%)
Oct 20, 2021 31.88 32.47 31.76 32.25 549,090 +0.35(+1.10%)
Oct 19, 2021 31.80 31.96 31.59 31.90 336,850 +0.10(+0.31%)
Oct 18, 2021 31.93 32.32 31.51 31.80 509,244 -0.37(-1.15%)
Oct 15, 2021 32.69 33.13 32.15 32.17 434,952 -0.22(-0.68%)
Oct 14, 2021 32.78 32.97 32.22 32.39 486,824 -0.01(-0.03%)
Oct 13, 2021 32.38 32.51 31.34 32.40 492,748 -0.09(-0.28%)
Oct 12, 2021 32.72 32.81 32.31 32.49 514,656 -0.15(-0.46%)
Oct 11, 2021 32.90 33.45 32.58 32.64 585,522 -0.08(-0.24%)
Oct 08, 2021 32.56 33.09 32.45 32.72 528,963 +0.21(+0.65%)
Oct 07, 2021 32.50 33.22 32.41 32.51 976,064 +0.18(+0.56%)
Oct 06, 2021 31.63 32.39 31.26 32.33 900,984 +0.22(+0.69%)
Oct 05, 2021 31.68 32.20 31.42 32.11 971,257 +0.54(+1.71%)
Oct 04, 2021 31.19 31.85 31.02 31.57 570,637 +0.29(+0.93%)
Oct 01, 2021 30.45 31.46 29.94 31.28 668,382 +1.14(+3.78%)
Sep 30, 2021 30.99 31.19 30.05 30.14 499,691 -0.70(-2.27%)
Sep 29, 2021 30.32 30.90 30.24 30.84 439,593 +0.55(+1.82%)
Sep 28, 2021 30.61 30.72 30.14 30.29 389,506 -0.36(-1.17%)
Sep 27, 2021 30.60 31.08 30.60 30.65 401,277 +0.22(+0.72%)
Sep 24, 2021 30.38 30.51 30.18 30.43 318,532 +0.02(+0.07%)
Sep 23, 2021 30.51 30.94 30.38 30.41 455,251 -0.08(-0.26%)
Sep 22, 2021 30.31 30.73 30.22 30.49 468,568 +0.35(+1.16%)
Sep 21, 2021 30.37 30.62 30.01 30.14 459,824 -0.04(-0.13%)
Sep 20, 2021 30.62 30.79 29.72 30.18 667,201 -0.80(-2.58%)
Sep 17, 2021 31.51 31.75 30.84 30.98 1,821,692 -0.43(-1.37%)
Sep 16, 2021 31.44 32.20 31.08 31.41 1,447,388 +0.09(+0.29%)
Sep 15, 2021 31.53 31.66 31.01 31.32 883,902 -0.14(-0.45%)
Sep 14, 2021 31.97 32.00 31.23 31.46 1,162,471 -0.40(-1.26%)
Sep 13, 2021 32.34 32.58 31.84 31.86 1,003,141 -0.34(-1.06%)
Sep 10, 2021 32.21 32.45 31.99 32.20 965,823 +0.04(+0.12%)
Sep 09, 2021 31.69 32.60 31.29 32.16 1,214,220 +0.31(+0.97%)
Sep 08, 2021 31.38 31.91 31.04 31.85 956,569 +0.51(+1.63%)
Sep 07, 2021 30.78 31.51 30.27 31.34 1,032,319 +0.34(+1.10%)
Sep 03, 2021 31.91 32.04 30.94 31.00 891,932 -1.10(-3.43%)
Sep 02, 2021 31.50 32.66 30.51 32.10 1,428,459 +1.99(+6.61%)
Sep 01, 2021 30.61 30.64 29.91 30.11 1,274,667 -0.53(-1.73%)
Aug 31, 2021 30.41 30.90 30.21 30.64 1,227,633 +0.35(+1.16%)
Aug 30, 2021 30.28 30.54 30.00 30.29 707,191 +0.00(+0.00%)
Aug 27, 2021 29.36 30.36 29.31 30.29 795,022 +0.87(+2.96%)
Aug 26, 2021 29.50 29.77 29.10 29.42 658,276 -0.05(-0.17%)
Aug 25, 2021 29.68 29.91 29.27 29.47 577,328 -0.21(-0.71%)
Aug 24, 2021 29.86 29.96 29.43 29.68 962,974 -0.03(-0.10%)
Aug 23, 2021 29.48 29.73 28.97 29.71 667,266 +0.31(+1.05%)
Aug 20, 2021 29.42 29.99 29.35 29.40 668,080 +0.01(+0.03%)
Aug 19, 2021 29.18 29.86 28.96 29.39 579,629 +0.06(+0.20%)
Aug 18, 2021 29.65 30.18 29.30 29.33 604,766 -0.57(-1.91%)
Aug 17, 2021 29.45 29.93 29.32 29.90 480,114 +0.29(+0.98%)
Aug 16, 2021 29.88 29.99 29.43 29.61 715,651 -0.26(-0.87%)
Aug 13, 2021 29.73 29.91 29.51 29.87 851,591 +0.13(+0.44%)
Aug 12, 2021 29.52 29.85 29.32 29.74 726,239 +0.37(+1.26%)
Aug 11, 2021 29.33 29.41 29.01 29.37 879,872 +0.41(+1.42%)
Aug 10, 2021 29.10 29.26 28.81 28.96 821,227 -0.24(-0.82%)
Aug 09, 2021 29.43 29.57 29.14 29.20 570,512 -0.28(-0.95%)
Aug 06, 2021 29.41 29.73 29.23 29.48 399,050 +0.18(+0.61%)
Aug 05, 2021 30.43 30.46 28.61 29.30 1,267,932 -0.98(-3.24%)
Aug 04, 2021 30.38 30.59 30.01 30.28 946,928 -0.22(-0.72%)
Aug 03, 2021 30.87 30.87 30.22 30.50 646,584 -0.41(-1.33%)
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.