$48.19 +0.70 (%) Patterson Companies Inc - NASDAQ

Apr. 24, 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
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
4/8/201548.4148.5047.9048.09816,977
4/7/201548.3348.8448.2748.45889,518
4/6/201548.0948.7248.0348.271,594,611
4/2/201548.0748.6947.8048.46953,184
4/1/201548.7848.7847.8148.171,053,311
3/31/201549.0449.3748.7948.79639,522
3/30/201549.0749.4148.8349.10622,889
3/27/201548.3249.0048.2748.73872,818
3/26/201548.6948.7648.2848.40487,523
3/25/201549.6349.8748.7948.79421,574
3/24/201549.8250.1349.4449.50621,276
3/23/201550.2750.5449.9950.04474,160
3/20/201550.0350.3950.0250.34558,203
3/19/201549.8249.9949.5649.82460,103
3/18/201548.7150.1048.7149.751,091,195
3/17/201549.1749.1748.5548.89550,766
3/16/201548.7849.5348.7849.45570,439
3/13/201549.1749.1748.2748.50702,185
3/12/201548.0249.2148.0249.16914,337
3/11/201548.8848.9047.8647.961,792,594
3/10/201549.3349.5948.8848.88640,151
3/9/201549.4849.8049.2949.69494,966
3/6/201550.1050.3849.2449.34574,783
3/5/201550.3150.6150.1750.43471,778
3/4/201550.0650.3450.0050.27561,795
3/3/201550.2250.3849.9850.27499,728
3/2/201550.0050.4749.5750.38638,946
2/27/201549.4750.3049.3250.081,600,898
2/26/201549.3549.5949.0949.441,008,757
2/25/201549.4949.7349.2649.34515,792
2/24/201549.2449.6449.2049.57534,220
2/23/201549.2849.6549.0949.201,252,887
2/20/201549.3750.2149.0049.291,379,293
2/19/201549.4749.7548.5249.322,137,954
2/18/201549.8450.6049.7350.221,527,161
2/17/201549.8450.5249.8450.351,386,103
2/13/201550.6850.8650.1550.651,305,100
2/12/201550.4850.8850.0650.81599,975
2/11/201549.8850.2849.6650.23721,928
2/10/201549.8250.0049.5449.831,012,992
2/9/201550.3150.5349.5549.68765,139
2/6/201551.3051.4550.4150.58597,442
2/5/201550.9251.4550.7151.37456,962
2/4/201550.4751.0850.1150.69524,454
2/3/201550.0050.6349.7750.59777,871
2/2/201550.3950.3949.0249.93772,539
1/30/201550.6750.9550.0250.09748,255
1/29/201550.5350.9950.2150.98659,956
1/28/201551.3251.4850.5750.61618,827
1/27/201550.5051.2750.4751.06549,209
1/26/201551.0251.2350.4951.20628,292
1/23/201551.2351.4950.8551.19599,533
1/22/201550.3751.4849.8151.45838,400
1/21/201550.0950.4049.8950.17364,455
1/20/201550.7451.0049.7850.34417,677
1/16/201549.7750.3649.5850.30734,981
1/15/201550.3650.4549.7249.73495,944
1/14/201549.8450.5849.7250.26929,062
1/13/201550.7751.2549.9850.18805,307
1/12/201550.6151.0049.9950.06529,213
1/9/201550.3150.4649.6350.43880,773
1/8/201549.7750.4149.7050.211,508,004
1/7/201547.8149.5247.6849.39954,961
1/6/201548.5748.7747.6147.841,435,437
1/5/201548.4648.8548.2248.36592,778
1/2/201548.3948.7948.2548.55752,830
12/31/201448.8248.9848.0748.10400,154
12/30/201448.6448.8348.4348.57477,298
12/29/201448.5348.9748.3948.62532,138
12/26/201448.9749.1448.7148.76256,819
12/24/201448.8648.9348.6548.79257,544
12/23/201449.3449.3448.4548.81481,998
12/22/201448.9649.4648.9549.11459,866
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center