PATTERSON COMPANIES $39.54

up +0.31


22/5/2013 01:22 PM  |  NASDAQ : PDCO  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

PDCO historical data

Date Open High Low Close Volume
5/21/2013 38.76 39.23 38.75 39.23 7652
5/20/2013 38.73 38.96 38.64 38.79 6894
5/17/2013 38.90 38.90 38.51 38.68 7933
5/16/2013 38.89 38.99 38.64 38.72 3697
5/15/2013 38.53 38.95 38.42 38.91 4076
5/14/2013 38.09 38.68 37.98 38.67 5046
5/13/2013 38.67 38.78 38.40 38.45 4830
5/10/2013 38.87 38.97 38.68 38.79 7978
5/9/2013 38.64 38.99 38.35 38.79 6301
5/8/2013 38.59 38.88 38.29 38.86 4855
5/7/2013 38.35 38.65 38.10 38.54 5411
5/6/2013 38.38 38.60 38.36 38.49 2648
5/3/2013 38.32 38.66 38.25 38.44 6499
5/2/2013 37.62 38.23 37.52 38.16 5968
5/1/2013 37.99 38.00 37.63 37.67 4268
4/30/2013 37.61 37.96 37.44 37.95 4976
4/29/2013 37.47 37.74 37.47 37.70 2208
4/26/2013 37.67 37.79 37.21 37.47 4119
4/25/2013 37.69 37.95 37.69 37.73 6523
4/24/2013 37.31 37.67 37.10 37.65 7343
4/23/2013 37.13 37.35 36.77 37.28 4166
4/22/2013 37.21 37.22 36.84 37.07 3787
4/19/2013 36.61 37.22 36.43 37.20 4736
4/18/2013 36.73 36.75 36.33 36.47 5474
4/17/2013 37.12 37.30 36.63 36.73 11181
4/16/2013 36.77 37.31 36.60 37.28 5354
4/15/2013 37.50 37.68 36.67 36.67 9255
4/12/2013 37.25 37.51 37.16 37.28 9721
4/11/2013 36.86 37.40 36.65 37.29 8807
4/10/2013 36.50 36.92 36.22 36.72 12826
4/9/2013 36.47 37.12 36.03 36.59 13492
4/8/2013 36.77 37.32 36.77 37.29 4504
4/5/2013 36.88 36.91 36.71 36.86 4617
4/4/2013 36.98 37.22 36.78 37.22 6383
4/3/2013 37.61 37.70 36.83 37.01 11165
4/2/2013 37.89 38.25 37.66 37.67 5388
4/1/2013 38.12 38.18 37.69 37.79 5449
3/28/2013 37.63 38.09 37.50 38.04 4326
3/27/2013 37.41 37.69 37.33 37.65 4924
3/26/2013 37.68 37.91 37.45 37.49 8427
3/25/2013 37.85 37.95 37.42 37.50 7282
3/22/2013 37.66 37.90 37.63 37.74 5400
3/21/2013 37.79 37.96 37.49 37.61 6738
3/20/2013 37.93 38.24 37.92 37.99 9969
3/19/2013 37.74 38.03 37.37 37.57 11198
3/18/2013 36.91 37.25 36.80 37.02 4055
3/15/2013 37.30 37.40 36.82 37.21 13483
3/14/2013 37.40 37.51 37.29 37.45 4832
3/13/2013 37.21 37.41 37.01 37.38 5053
3/12/2013 37.09 37.32 37.08 37.18 4041
3/11/2013 36.82 37.20 36.80 37.17 4882
3/8/2013 36.65 36.88 36.61 36.85 2587
3/7/2013 36.53 36.74 36.45 36.56 3557
3/6/2013 36.52 36.72 36.34 36.44 2092
3/5/2013 36.43 36.73 36.32 36.48 4346
3/4/2013 36.35 36.38 35.93 36.32 6087
3/1/2013 36.25 36.49 35.91 36.45 4254
2/28/2013 36.29 36.57 36.22 36.34 3037
2/27/2013 35.88 36.49 35.88 36.18 4145
2/26/2013 35.81 35.99 35.46 35.79 5474
2/25/2013 36.22 36.41 35.78 35.78 5117
2/22/2013 35.95 36.29 35.70 36.04 4249
2/21/2013 35.50 37.26 35.01 35.69 14420
2/20/2013 37.15 37.32 37.00 37.05 5228
2/19/2013 37.20 37.57 37.09 37.22 7323
2/15/2013 37.14 37.22 36.93 37.22 5059
2/14/2013 37.05 37.22 36.87 37.08 7786
2/13/2013 37.43 37.66 37.04 37.15 12259
2/12/2013 37.10 37.43 37.08 37.34 7431
2/11/2013 37.31 37.41 36.86 37.07 6380
2/8/2013 37.38 37.57 37.19 37.31 8636
2/7/2013 37.19 37.32 36.95 37.26 3135
2/6/2013 36.75 37.14 36.75 37.14 3136
2/5/2013 36.82 37.09 36.67 36.81 3504
2/4/2013 36.80 37.29 36.62 36.66 5706
2/1/2013 36.46 37.07 36.41 36.86 7004
1/31/2013 36.28 36.36 36.11 36.13 4883
1/30/2013 36.38 36.48 36.20 36.22 3897
1/29/2013 36.53 36.61 36.31 36.36 4120
1/28/2013 36.63 36.84 36.43 36.45 4777
1/25/2013 36.70 36.96 36.54 36.64 4708
1/24/2013 36.17 36.66 36.17 36.51 4922
1/23/2013 35.93 36.22 35.80 36.18 6210
1/22/2013 35.40 35.91 35.30 35.80 6575
1/18/2013 35.29 35.50 35.17 35.46 4764
1/17/2013 34.94 35.27 34.87 35.17 4611
1/16/2013 34.72 34.89 34.61 34.81 5330
1/15/2013 34.43 34.90 34.42 34.80 8018
1/14/2013 35.38 35.67 35.38 35.61 2530
1/11/2013 35.51 35.89 35.31 35.49 4788
1/10/2013 35.57 35.76 35.51 35.60 9168
1/9/2013 35.20 35.66 35.12 35.51 4634
1/8/2013 35.09 35.27 35.01 35.16 7737
1/7/2013 34.54 35.17 34.34 35.14 4988
1/4/2013 34.82 34.85 34.63 34.71 5587
1/3/2013 34.50 34.78 34.35 34.74 6504
1/2/2013 34.68 35.08 34.44 34.70 6251
12/31/2012 33.80 34.26 33.65 34.23 5431
12/28/2012 33.80 34.17 33.80 33.85 4961
12/27/2012 33.91 34.14 33.72 33.91 5702
Marketplace
Trading Center