$41.14 +0.26 (%) Patterson Companies Inc - NASDAQ

Feb. 9, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
2/8/201642.3942.5140.2040.881,308,865
2/5/201643.1543.4942.3442.62945,064
2/4/201643.0743.5842.3543.24805,637
2/3/201642.9343.2342.2843.081,117,073
2/2/201642.7142.9742.2942.791,508,106
2/1/201642.2743.2942.0943.06993,785
1/29/201641.3542.4640.8542.461,120,335
1/28/201641.7441.7640.8641.181,240,327
1/27/201641.3742.7840.4640.70746,549
1/26/201640.2041.4240.2041.361,510,341
1/25/201640.3140.7840.0040.251,148,850
1/22/201639.7140.4239.4140.371,280,453
1/21/201639.7240.0339.0239.39866,757
1/20/201639.4539.8938.5139.561,043,275
1/19/201640.7340.7339.3839.851,173,436
1/15/201639.5340.3239.3540.241,184,540
1/14/201640.4840.5939.9040.481,533,363
1/13/201641.8041.8340.2040.211,270,403
1/12/201641.7442.1541.4241.71920,892
1/11/201642.5142.9541.1041.491,023,485
1/8/201643.5844.0842.2942.39837,029
1/7/201643.6443.8443.3243.46758,581
1/6/201644.7144.9943.6844.161,094,291
1/5/201643.6244.3643.6244.17614,304
1/4/201644.3944.3943.2543.591,126,399
12/31/201545.1945.6645.0945.21577,671
12/30/201545.5145.8345.3545.45562,281
12/29/201545.5245.6645.2145.53416,784
12/28/201544.8445.2844.6845.22389,730
12/24/201544.8245.2344.7645.07171,031
12/23/201544.8345.1644.7344.90544,428
12/22/201544.5744.7744.0444.68489,710
12/21/201544.3544.6943.6444.32537,699
12/18/201544.0944.3743.8844.051,519,845
12/17/201544.6744.6744.3844.40813,584
12/16/201543.8244.6343.7444.561,005,103
12/15/201543.9544.0443.3443.621,091,811
12/14/201543.7543.8443.2343.561,092,266
12/11/201543.6944.1543.5243.76717,634
12/10/201544.1044.3743.9744.20924,664
12/9/201544.4144.6043.9244.06756,686
12/8/201544.8944.8944.3044.48854,563
12/7/201545.0945.1944.6645.13538,537
12/4/201544.3944.9944.2144.961,040,848
12/3/201545.5845.6644.2144.35990,804
12/2/201545.4245.8645.3745.47566,816
12/1/201545.5645.9045.3645.77695,553
11/30/201545.5946.0045.4245.571,009,312
11/27/201545.7145.7345.2145.59446,594
11/25/201545.1645.7244.4745.60881,814
11/24/201546.0247.0944.9745.712,022,859
11/23/201548.5048.8747.8148.631,099,336
11/20/201548.3948.7248.2648.49869,866
11/19/201548.4948.8648.1448.28783,124
11/18/201547.8848.8147.8148.75747,929
11/17/201547.5348.0647.4347.84410,103
11/16/201546.7747.5446.7747.50483,832
11/13/201547.1347.2446.6146.77904,399
11/12/201547.7747.9647.0347.05433,954
11/11/201548.4848.4848.0048.06673,313
11/10/201547.9348.3547.6548.07396,130
11/9/201548.0848.2447.5947.92385,152
11/6/201547.9248.3347.7648.19597,936
11/5/201548.0848.4547.8248.12583,159
11/4/201547.9048.2847.7648.09661,647
11/3/201548.0448.1547.5347.94516,379
11/2/201547.4048.1047.2248.01613,126
10/30/201547.6347.9347.3347.40818,785
10/29/201546.9747.6346.7547.53770,194
10/28/201546.8646.9446.3546.871,187,324
10/27/201546.6847.2646.1546.661,233,998
10/26/201546.9947.3146.7847.02754,663
10/23/201545.9947.0845.8447.011,138,477
10/22/201546.4346.5645.4645.70985,399
10/21/201546.2446.5845.8146.21699,652
10/20/201546.0046.3746.0046.15621,379
10/19/201545.7046.2145.4646.06944,785
10/16/201545.8846.4245.5945.931,098,574
10/15/201545.1845.9445.0645.641,053,380
10/14/201545.6746.0944.2045.181,057,873
10/13/201546.7247.0146.0946.111,436,982
10/12/201546.6446.8746.3446.741,024,859
10/9/201545.9446.9845.9246.771,079,214
10/8/201545.0446.0445.0045.991,197,312
10/7/201544.3245.1044.0645.011,172,715
10/6/201544.5644.7143.9944.13891,140
10/5/201544.3644.8044.2944.72876,358
10/2/201542.8843.9942.8043.99971,276
10/1/201543.2543.3342.6243.19950,358
9/30/201543.4143.6842.8443.251,411,620
9/29/201542.7843.4242.6642.971,170,321
9/28/201544.2044.2342.6542.911,409,227
9/25/201545.2645.3544.0744.301,035,844
9/24/201544.9345.0844.5245.01631,589
9/23/201545.1545.3144.8645.10742,912
9/22/201544.7545.1044.6045.01819,083
9/21/201545.0945.5444.7945.211,026,075
9/18/201544.6445.2844.4344.921,509,084
9/17/201545.0045.5444.7745.021,013,001
9/16/201544.3345.2343.4744.991,904,455
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center