Patterson Companies Inc $38.97

down -0.04


1/8/2014 04:00 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
8/1/201439.0039.3638.4838.97716,456
7/31/201439.4239.4938.8839.01640,536
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
4/8/201441.7742.3441.6242.17576,061
4/7/201442.4242.7841.7441.82512,884
4/4/201443.1343.4942.2642.47663,602
4/3/201442.4943.1042.2943.011,590,984
4/2/201442.2342.6342.1142.30759,848
4/1/201441.9442.1741.6142.13596,691
3/31/201441.2941.8541.0741.76584,721
3/28/201440.9041.3040.8241.03419,500
3/27/201441.1841.2640.6940.79330,788
3/26/201441.0541.4640.9541.05418,397
3/25/201441.1741.3240.7040.99533,654
3/24/201441.2041.3740.5441.00703,078
3/21/201441.9341.9541.1041.14679,559
3/20/201441.6142.0141.3341.61403,894
3/19/201441.8842.6341.4241.641,047,941
3/18/201441.6141.8941.5541.79403,932
3/17/201441.3541.9541.2841.55489,574
3/14/201441.7441.8641.1141.15904,825
3/13/201442.4642.5841.7841.811,012,969
3/12/201441.9342.6341.9242.411,121,650
Trading Center