$49.03 +0.27 (%) Patterson Companies Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201448.9849.4048.6949.031,932,784
12/18/201448.3948.7648.0548.76607,710
12/17/201447.2948.0446.6547.99920,396
12/16/201447.0947.6747.0047.12883,342
12/15/201447.5747.8947.0747.14825,557
12/12/201447.9848.4047.4347.44611,527
12/11/201448.5048.8048.0948.16610,294
12/10/201448.4148.7448.1548.291,081,345
12/9/201448.2148.4348.0148.34745,263
12/8/201448.7249.0448.5048.57885,018
12/5/201449.4149.5048.6548.74706,081
12/4/201448.7049.0948.6648.98790,657
12/3/201448.2448.6248.2048.59848,861
12/2/201447.9648.3147.9448.261,216,962
12/1/201448.1748.3147.8947.96799,703
11/28/201447.9948.8847.7248.18384,726
11/26/201447.7747.9047.5547.77426,275
11/25/201447.5947.8147.3547.751,856,654
11/24/201446.8347.7046.7547.66857,111
11/21/201447.0947.2246.4946.611,708,712
11/20/201447.0047.3846.2846.771,513,449
11/19/201446.4746.6846.1846.351,203,012
11/18/201446.2647.0946.2446.611,389,939
11/17/201445.7546.4145.5346.261,209,845
11/14/201445.6245.9444.9945.24826,983
11/13/201445.2345.9345.2345.701,375,742
11/12/201444.2645.1344.1745.13678,678
11/11/201444.1044.3643.8744.27439,632
11/10/201444.1044.3243.9244.15510,885
11/7/201444.1044.2043.6743.99613,423
11/6/201443.8344.2543.7144.03576,795
11/5/201443.6944.0043.2543.69477,942
11/4/201442.8943.3842.8443.36355,496
11/3/201443.1943.2542.9643.08296,298
10/31/201443.0943.2742.9043.11475,984
10/30/201442.1442.6642.1242.64506,256
10/29/201442.2542.5641.9642.17525,887
10/28/201442.3142.3141.9042.27354,855
10/27/201441.7442.2241.4342.20395,358
10/24/201441.6641.9841.4941.84419,494
10/23/201441.4641.7541.2941.56313,180
10/22/201441.6041.7041.0841.17432,383
10/21/201440.7041.5740.6041.46460,898
10/20/201441.1541.1540.1340.56591,961
10/17/201440.0840.4839.8340.42619,948
10/16/201439.9040.0239.2839.81746,366
10/15/201440.1940.6639.3740.35685,213
10/14/201440.3640.5440.1140.42643,241
10/13/201440.9040.9440.1640.21800,189
10/10/201440.9541.2940.8040.88832,942
10/9/201441.5041.6740.8440.96609,888
10/8/201441.1141.7241.0441.56709,059
10/7/201441.8341.9741.2741.281,068,950
10/6/201442.3342.6141.8541.93607,389
10/3/201441.7742.4941.7242.251,344,508
10/2/201441.2941.8041.1441.521,233,469
10/1/201441.4841.5841.0441.211,073,494
9/30/201441.5441.9041.3141.431,059,713
9/29/201441.1541.5241.0741.48447,087
9/26/201441.5241.7341.0641.41449,239
9/25/201442.2142.2141.2541.27746,977
9/24/201441.5742.2641.2342.261,054,347
9/23/201441.1841.6240.6441.451,638,060
9/22/201440.5140.7140.3240.45582,635
9/19/201441.0141.1540.5940.651,236,785
9/18/201440.7140.9640.6240.95553,054
9/17/201440.3840.8740.2340.64750,661
9/16/201440.5640.6440.3140.36452,060
9/15/201440.6340.6340.2540.56321,802
9/12/201440.9440.9540.3540.57525,582
9/11/201440.5440.9040.5440.86459,613
9/10/201440.3040.8440.3040.79382,128
9/9/201440.8540.9540.6340.71519,319
9/8/201440.5840.9240.4040.91566,136
9/5/201440.2840.7940.0240.73513,647
9/4/201440.3040.5940.0340.20378,068
9/3/201440.5440.8040.1240.31680,279
9/2/201440.2540.5840.1640.32595,024
8/29/201440.4640.5940.1440.27361,850
8/28/201440.1040.4139.8440.32424,162
8/27/201440.5040.6639.9140.151,031,425
8/26/201440.8740.9540.4040.47621,482
8/25/201440.7140.9540.6740.92619,685
8/22/201440.7840.9140.4840.63523,617
8/21/201439.2541.0739.2540.731,082,378
8/20/201440.0040.1439.7940.10668,720
8/19/201439.5240.1039.3640.06608,291
8/18/201439.2539.6439.0839.52493,967
8/15/201439.2639.3638.9339.10641,860
8/14/201439.0139.2538.9939.16362,309
8/13/201438.9539.1738.7239.05513,142
8/12/201438.6039.0838.6038.95453,734
8/11/201438.8438.9338.5938.61323,087
8/8/201438.3038.7838.0438.77313,676
8/7/201438.8139.0738.1938.27332,667
8/6/201438.5939.0238.3238.68422,333
8/5/201438.4338.9238.4138.61404,672
8/4/201439.1039.1838.5238.68556,285
8/1/201439.0039.3638.4838.97716,456
7/31/201439.4239.4938.8839.01641,958
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center