$46.39 +0.45 (%) Patterson Companies Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
8/28/201545.9246.4345.1246.392,601,364
8/27/201548.2048.4945.0445.944,340,953
8/26/201548.2249.0947.3549.031,476,908
8/25/201548.3548.6047.2647.271,084,689
8/24/201547.0848.8445.8047.791,675,640
8/21/201549.9250.1049.1249.121,448,006
8/20/201551.0451.2450.1250.16932,391
8/19/201551.1551.7650.8851.391,074,006
8/18/201551.1253.0750.6951.552,677,118
8/17/201549.6350.0349.3450.00508,559
8/14/201549.6049.8049.2749.79359,853
8/13/201549.4549.8249.1749.62490,811
8/12/201549.5349.5648.7649.49780,105
8/11/201550.0550.1949.5549.86385,965
8/10/201550.1250.4150.0150.17587,010
8/7/201549.8249.9949.2649.74552,885
8/6/201550.2050.3049.4849.78566,858
8/5/201549.8950.2449.5150.13777,263
8/4/201549.8750.3649.7049.77759,123
8/3/201550.1750.2749.6149.95591,576
7/31/201549.9350.4649.7850.16806,988
7/30/201548.7849.9048.5549.771,074,297
7/29/201548.7849.0948.6148.94833,906
7/28/201548.3548.6748.0448.67625,158
7/27/201548.3548.5348.0148.21792,279
7/24/201548.8548.9248.3948.47659,480
7/23/201549.5949.6548.6348.71834,654
7/22/201548.9549.8348.8849.821,185,157
7/21/201548.9749.2048.7749.02810,205
7/20/201549.1849.2348.9048.98346,665
7/17/201549.2649.3049.0049.11618,496
7/16/201549.1249.2448.8049.231,581,367
7/15/201549.1349.2848.6748.74889,037
7/14/201549.1649.3648.9349.04977,504
7/13/201549.4049.6148.8649.141,155,754
7/10/201549.1849.5548.8949.19698,107
7/9/201549.0249.0248.6148.73635,476
7/8/201549.2649.4648.5548.59793,539
7/7/201549.3649.5948.5749.58808,589
7/6/201548.7049.1648.4649.141,070,958
7/2/201549.2249.4048.7848.95878,366
7/1/201550.0050.9448.9149.271,790,736
6/30/201548.6048.8948.3148.651,246,316
6/29/201548.6549.0148.0448.141,180,893
6/26/201548.6548.8948.5048.811,379,634
6/25/201548.8349.0248.4148.681,268,814
6/24/201549.2749.3548.7048.72620,913
6/23/201549.6049.7249.2049.27761,580
6/22/201549.6449.7849.3849.55417,239
6/19/201549.3549.4649.1449.27849,688
6/18/201549.0549.6249.0549.37869,798
6/17/201548.5049.0148.4148.91797,226
6/16/201548.0048.4347.8848.42685,451
6/15/201548.1248.1247.7247.88743,561
6/12/201548.3548.6948.3548.39522,561
6/11/201548.4048.7748.0948.60596,030
6/10/201547.8348.3547.8348.23509,787
6/9/201547.9148.1747.7447.82711,986
6/8/201547.9248.4147.7548.01551,483
6/5/201548.0548.0547.5247.82749,915
6/4/201547.9848.1447.7848.13953,988
6/3/201547.7347.9747.5547.97955,860
6/2/201547.9248.2347.6847.74617,947
6/1/201547.9248.2347.6047.97668,127
5/29/201547.4648.1747.4547.841,461,393
5/28/201547.2347.8147.0847.581,110,301
5/27/201547.4047.4747.0247.261,080,805
5/26/201547.4747.7847.1247.161,088,860
5/22/201547.2147.9247.1547.681,485,168
5/21/201548.3148.8647.1147.171,672,139
5/20/201547.2847.6847.1547.41899,557
5/19/201546.9247.3946.7447.331,019,887
5/18/201546.4747.0346.3646.86980,248
5/15/201546.5546.7546.3746.521,299,140
5/14/201546.1246.6745.8746.45641,420
5/13/201545.9846.2745.8545.99986,465
5/12/201545.8845.9945.6545.83643,104
5/11/201546.1446.3245.8546.07656,949
5/8/201546.5246.5745.9346.06744,225
5/7/201545.5146.1545.4145.85564,994
5/6/201546.0846.3245.3245.61979,407
5/5/201546.1446.8045.6345.901,699,137
5/4/201547.5548.5545.6046.364,295,685
5/1/201547.0647.4846.9647.08614,076
4/30/201547.0547.4846.8446.96892,408
4/29/201547.3947.6246.9947.22596,095
4/28/201547.3147.7947.0047.74621,370
4/27/201548.4448.4447.2747.37681,790
4/24/201547.3848.4047.2248.191,473,832
4/23/201547.3647.7347.2147.50614,866
4/22/201547.2047.4646.9847.34757,930
4/21/201547.4947.5547.0347.211,612,218
4/20/201547.4347.6447.0847.321,708,221
4/17/201547.2549.1346.7446.951,961,173
4/16/201547.5047.9447.4347.59698,870
4/15/201548.2748.3447.6447.65758,097
4/14/201548.3548.3547.7448.13518,513
4/13/201548.3348.7648.1948.23618,507
4/10/201548.3148.6048.2048.33410,389
4/9/201548.0948.3647.8948.23655,634
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!