$47.64 +0.06 (%) Patterson Companies Inc - NASDAQ

May. 29, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center