$45.99 +0.25 (%) Patterson Companies Inc - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
8/25/201644.9846.2144.5545.992,438,297
8/24/201646.6146.7445.4745.742,171,668
8/23/201647.1547.5946.7546.751,430,572
8/22/201646.4146.9646.2546.921,348,791
8/19/201645.4346.5845.1646.571,317,945
8/18/201645.0045.8045.0045.541,118,420
8/17/201645.9446.1244.9445.031,291,406
8/16/201645.8746.1045.6245.96617,453
8/15/201645.9146.1845.7245.91829,787
8/12/201646.5146.9545.8945.97645,012
8/11/201646.3346.7346.0046.41596,139
8/10/201645.9946.3145.7746.06800,183
8/9/201646.2346.8345.7545.981,760,800
8/8/201647.1047.4545.6046.322,378,951
8/5/201647.5948.1047.2548.091,252,621
8/4/201648.8848.9846.8347.361,847,860
8/3/201648.7449.2348.6549.18633,533
8/2/201649.1249.2248.6648.89551,776
8/1/201649.2849.6949.1149.19662,010
7/29/201648.8349.4348.7649.36500,673
7/28/201648.8149.2548.5848.92290,978
7/27/201649.4149.4148.5548.85405,861
7/26/201649.2549.5449.0349.34474,130
7/25/201649.5649.5648.9749.40564,415
7/22/201649.4249.8349.3049.51444,712
7/21/201649.4649.7749.1749.33693,197
7/20/201649.5949.8049.4849.60586,235
7/19/201649.4549.5849.1049.52684,652
7/18/201649.5649.8549.3549.60659,368
7/15/201649.5549.6449.1749.221,123,661
7/14/201649.5749.8649.4149.47859,723
7/13/201649.3749.4148.9149.36865,891
7/12/201649.8049.9149.3449.38856,694
7/11/201649.9350.0549.3149.59484,977
7/8/201649.3949.8549.1949.83696,302
7/7/201649.1449.4648.8749.091,031,465
7/6/201648.3049.1647.5149.061,391,136
7/5/201648.3748.5348.1048.34968,101
7/1/201648.0748.8647.8548.47964,406
6/30/201647.6647.9947.3047.891,315,602
6/29/201646.7947.7046.7947.59779,870
6/28/201646.0246.5745.7246.44993,025
6/27/201646.2746.4045.3545.671,172,651
6/24/201646.7647.2146.3446.351,905,592
6/23/201648.0748.4847.8348.46752,363
6/22/201647.9648.2447.6347.90789,809
6/21/201648.1948.3147.8347.91857,057
6/20/201647.7948.4647.5148.06932,225
6/17/201647.5547.7646.8647.291,282,079
6/16/201647.8948.0047.1847.681,429,219
6/15/201648.7449.2047.9448.211,375,509
6/14/201648.7248.8148.0648.411,335,586
6/13/201649.5950.1049.0849.13678,568
6/10/201650.0550.1349.5449.60952,953
6/9/201649.8550.4049.3650.321,116,551
6/8/201649.1250.0049.0249.981,265,475
6/7/201649.1049.3749.1049.21731,817
6/6/201649.1749.4449.0549.19680,235
6/3/201649.1149.3848.8849.10756,483
6/2/201648.9249.3048.7849.30856,105
6/1/201648.7449.0348.5248.881,029,600
5/31/201648.8649.0948.5448.811,078,274
5/27/201647.7449.0647.7448.912,077,020
5/26/201645.6048.7745.4048.193,585,122
5/25/201646.0946.3645.5045.521,477,249
5/24/201645.0846.0345.0145.981,121,379
5/23/201645.6945.9445.0145.041,190,280
5/20/201645.2345.8545.1245.793,428,156
5/19/201644.8945.1444.6445.03706,620
5/18/201644.8745.3744.5745.18868,546
5/17/201645.3245.6644.6244.89970,239
5/16/201644.6145.6844.1045.601,129,724
5/13/201644.4345.2544.0844.611,316,659
5/12/201643.9044.4643.6844.391,191,182
5/11/201644.0544.2243.6243.72513,719
5/10/201643.7844.3743.6344.05503,457
5/9/201642.8543.6142.7243.54627,712
5/6/201642.8743.2342.7342.98804,124
5/5/201642.9043.3642.7243.03648,306
5/4/201643.0743.5242.6942.87590,615
5/3/201643.3943.6643.0443.351,287,787
5/2/201643.4043.8743.4043.61928,461
4/29/201643.2143.3642.8443.351,150,497
4/28/201643.9844.2343.2943.561,666,958
4/27/201644.4844.7844.0244.231,489,713
4/26/201645.0145.2844.4744.58895,110
4/25/201644.8544.9544.5644.95566,174
4/22/201644.7545.1044.5544.93585,037
4/21/201645.0245.1744.7044.79694,748
4/20/201645.1945.5344.8045.08486,682
4/19/201644.9745.4144.9245.22480,025
4/18/201644.7144.9444.5644.89683,068
4/15/201644.5944.7744.4744.76472,469
4/14/201644.5844.9044.2644.52641,036
4/13/201644.5344.6544.2444.62716,501
4/12/201644.9044.9944.3344.43960,554
4/11/201645.0045.2044.5744.80611,120
4/8/201645.0445.1744.7744.94423,051
4/7/201645.6145.7444.7344.90795,796
4/6/201645.0145.8745.0145.85507,346
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center