Patterson Companies Inc $40.30

up +0.03


2/9/2014 03:15 PM  |  NASDAQ : PDCO  
Industries : Wholesale / Medical Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
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
7/30/201439.5039.7039.1239.59397,499
7/29/201439.7339.7339.3339.35348,646
7/28/201439.4139.6839.1039.66492,662
7/25/201440.0640.0639.3739.41805,987
7/24/201439.9040.1339.5840.05624,980
7/23/201439.7039.8539.4239.72459,883
7/22/201439.3139.8839.3139.57799,732
7/21/201439.0339.3638.4739.24740,160
7/18/201438.6539.1438.4339.08682,526
7/17/201439.3939.5638.6338.68739,686
7/16/201439.4639.6539.2239.62614,684
7/15/201439.0739.3438.8939.29491,261
7/14/201439.5339.6039.0839.16306,270
7/11/201439.0339.3138.8139.29506,903
7/10/201439.0839.1638.9139.11411,787
7/9/201439.4839.7139.2239.37479,443
7/8/201439.4139.5739.3039.55532,683
7/7/201439.3539.6439.3039.62759,568
7/3/201439.6239.8139.5939.75581,723
7/2/201439.5839.7839.3939.53828,070
7/1/201439.6339.9439.3939.641,274,298
6/30/201441.9341.9339.4339.511,397,582
6/27/201440.0040.1539.7239.932,356,959
6/26/201440.4140.4840.1040.12719,403
6/25/201440.1740.4640.1340.32428,904
6/24/201439.7840.4439.7840.10696,115
6/23/201439.8440.0439.7739.84630,837
6/20/201439.4439.8039.3339.781,120,316
6/19/201439.3239.4439.1639.42583,471
6/18/201438.9839.3338.8439.28677,859
6/17/201438.9139.0738.7538.98474,915
6/16/201439.5239.5438.5838.831,286,308
6/13/201438.7938.9738.6038.71720,215
6/12/201439.0439.2138.6438.761,027,381
6/11/201439.1739.2338.9039.03569,806
6/10/201439.3939.5039.2639.35412,870
6/9/201439.3139.6439.2039.60575,268
6/6/201439.1539.2938.9439.26830,484
6/5/201439.3239.3238.9639.00809,220
6/4/201439.1339.2338.9939.06998,446
6/3/201439.0539.2539.0239.20696,935
6/2/201439.1839.2539.0239.13583,966
5/30/201438.9639.2838.9639.162,029,023
5/29/201439.0439.2338.9239.05619,696
5/28/201439.0739.2738.7938.991,293,456
5/27/201439.3139.4538.8939.101,601,622
5/23/201439.1039.3838.6239.081,844,088
5/22/201438.4440.1537.0339.233,147,887
5/21/201440.7941.2440.6041.03921,344
5/20/201441.0141.1640.4940.661,523,905
5/19/201440.9641.4140.9641.22737,091
5/16/201440.9241.1340.6541.13514,942
5/15/201441.1541.1540.6640.87473,923
5/14/201441.4241.5441.1141.20358,968
5/13/201441.5841.7041.3441.49447,963
5/12/201441.5341.8641.4341.54399,835
5/9/201440.4541.3940.2341.35683,619
5/8/201440.3940.9240.3340.52394,626
5/7/201440.3840.6140.1040.50438,794
5/6/201440.4440.7140.2840.29738,854
5/5/201440.2040.7340.0240.56637,195
5/2/201440.1441.0439.3040.46386,507
5/1/201440.5441.0840.3740.82442,319
4/30/201440.9040.9940.4340.70640,451
4/29/201441.0141.2640.8741.02248,984
4/28/201440.9341.3840.4541.02321,729
4/25/201440.8841.1540.6940.91314,285
4/24/201441.3541.3540.8540.93432,333
4/23/201441.0941.4540.8441.20533,611
4/22/201441.3041.5641.2041.21417,561
4/21/201441.1041.3040.6841.29400,386
4/17/201440.8741.2240.5941.04618,464
4/16/201441.7541.8240.6040.78972,724
4/15/201441.2441.5740.4241.37752,263
4/14/201441.0241.2840.6541.13514,193
4/11/201441.4441.8240.8240.82709,952
4/10/201442.9543.0241.5841.581,416,678
4/9/201441.9643.0441.6643.011,597,760
Trading Center