$49.51 +0.18 (%) Patterson Companies Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
7/22/201649.4249.8349.3049.51444,712
7/21/201649.4649.7749.1749.33693,197
7/20/201649.5949.8049.4849.60586,235
7/19/201649.4549.5849.1049.52684,652
7/18/201649.5649.8549.3549.60659,368
7/15/201649.5549.6449.1749.221,123,661
7/14/201649.5749.8649.4149.47859,723
7/13/201649.3749.4148.9149.36865,891
7/12/201649.8049.9149.3449.38856,694
7/11/201649.9350.0549.3149.59484,977
7/8/201649.3949.8549.1949.83696,302
7/7/201649.1449.4648.8749.091,031,465
7/6/201648.3049.1647.5149.061,391,136
7/5/201648.3748.5348.1048.34968,101
7/1/201648.0748.8647.8548.47964,406
6/30/201647.6647.9947.3047.891,315,602
6/29/201646.7947.7046.7947.59779,870
6/28/201646.0246.5745.7246.44993,025
6/27/201646.2746.4045.3545.671,172,651
6/24/201646.7647.2146.3446.351,905,592
6/23/201648.0748.4847.8348.46752,363
6/22/201647.9648.2447.6347.90789,809
6/21/201648.1948.3147.8347.91857,057
6/20/201647.7948.4647.5148.06932,225
6/17/201647.5547.7646.8647.291,282,079
6/16/201647.8948.0047.1847.681,429,219
6/15/201648.7449.2047.9448.211,375,509
6/14/201648.7248.8148.0648.411,335,586
6/13/201649.5950.1049.0849.13678,568
6/10/201650.0550.1349.5449.60952,953
6/9/201649.8550.4049.3650.321,116,551
6/8/201649.1250.0049.0249.981,265,475
6/7/201649.1049.3749.1049.21731,817
6/6/201649.1749.4449.0549.19680,235
6/3/201649.1149.3848.8849.10756,483
6/2/201648.9249.3048.7849.30856,105
6/1/201648.7449.0348.5248.881,029,600
5/31/201648.8649.0948.5448.811,078,274
5/27/201647.7449.0647.7448.912,077,020
5/26/201645.6048.7745.4048.193,585,122
5/25/201646.0946.3645.5045.521,477,249
5/24/201645.0846.0345.0145.981,121,379
5/23/201645.6945.9445.0145.041,190,280
5/20/201645.2345.8545.1245.793,428,156
5/19/201644.8945.1444.6445.03706,620
5/18/201644.8745.3744.5745.18868,546
5/17/201645.3245.6644.6244.89970,239
5/16/201644.6145.6844.1045.601,129,724
5/13/201644.4345.2544.0844.611,316,659
5/12/201643.9044.4643.6844.391,191,182
5/11/201644.0544.2243.6243.72513,719
5/10/201643.7844.3743.6344.05503,457
5/9/201642.8543.6142.7243.54627,712
5/6/201642.8743.2342.7342.98804,124
5/5/201642.9043.3642.7243.03648,306
5/4/201643.0743.5242.6942.87590,615
5/3/201643.3943.6643.0443.351,287,787
5/2/201643.4043.8743.4043.61928,461
4/29/201643.2143.3642.8443.351,150,497
4/28/201643.9844.2343.2943.561,666,958
4/27/201644.4844.7844.0244.231,489,713
4/26/201645.0145.2844.4744.58895,110
4/25/201644.8544.9544.5644.95566,174
4/22/201644.7545.1044.5544.93585,037
4/21/201645.0245.1744.7044.79694,748
4/20/201645.1945.5344.8045.08486,682
4/19/201644.9745.4144.9245.22480,025
4/18/201644.7144.9444.5644.89683,068
4/15/201644.5944.7744.4744.76472,469
4/14/201644.5844.9044.2644.52641,036
4/13/201644.5344.6544.2444.62716,501
4/12/201644.9044.9944.3344.43960,554
4/11/201645.0045.2044.5744.80611,120
4/8/201645.0445.1744.7744.94423,051
4/7/201645.6145.7444.7344.90795,796
4/6/201645.0145.8745.0145.85507,346
4/5/201646.0546.2144.9745.101,061,830
4/4/201646.4746.6446.2946.43418,427
4/1/201646.4146.6045.8046.35778,975
3/31/201646.2946.6146.1646.53639,986
3/30/201646.0746.4845.9146.31500,845
3/29/201644.8545.9744.7345.93493,786
3/28/201644.7544.9944.5044.81640,733
3/24/201645.6445.6444.1444.661,184,302
3/23/201645.6946.2745.5045.90757,741
3/22/201645.2445.8845.0445.79688,831
3/21/201645.0545.4444.7745.41724,509
3/18/201645.2245.7445.0445.251,076,512
3/17/201644.9545.2144.1745.211,084,331
3/16/201644.3645.0644.1844.87939,950
3/15/201643.9544.3443.6144.20909,136
3/14/201644.4344.4344.0644.09776,416
3/11/201643.8744.4043.5544.34963,782
3/10/201644.1344.3143.0343.48789,317
3/9/201644.2244.3843.6743.87754,691
3/8/201644.4244.5843.9544.09471,089
3/7/201644.6044.9944.3744.69581,722
3/4/201644.5344.8444.1644.66544,489
3/3/201643.6244.7043.5944.59607,016
3/2/201643.9443.9943.4543.78502,124
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center