$39.83 0.00 (%) Patterson Companies Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDCO historical data

Date Open High Low Close Volume
12/8/201639.9040.0239.7839.831,988,653
12/7/201640.3640.3639.8339.931,783,105
12/6/201639.8040.4239.7640.372,573,076
12/5/201639.4839.6639.2139.611,551,302
12/2/201639.0439.4338.9339.201,708,161
12/1/201638.7139.1938.6939.042,179,612
11/30/201638.5439.2738.5138.744,448,787
11/29/201638.6938.9238.6238.872,411,362
11/28/201638.8739.0538.2438.802,736,265
11/25/201639.2539.3338.5039.051,927,006
11/23/201639.6140.1538.1539.267,456,609
11/22/201639.2140.5236.4639.5614,685,248
11/21/201646.5249.2646.4747.514,286,950
11/18/201647.7547.9246.2346.492,349,938
11/17/201648.2748.6848.1448.23820,813
11/16/201648.0548.6647.9148.36939,717
11/15/201648.0048.2347.6348.071,034,890
11/14/201647.7747.9947.2347.88838,594
11/11/201647.3347.8846.9047.66823,436
11/10/201647.4747.9246.8647.481,510,176
11/9/201646.8947.1446.0047.01874,435
11/8/201646.5746.8346.1646.67822,539
11/7/201646.4646.8046.2246.67795,220
11/4/201645.3846.0745.2645.761,009,677
11/3/201645.5246.1745.2845.381,839,398
11/2/201644.0145.8243.7645.342,103,523
11/1/201643.0044.9842.7543.942,973,098
10/31/201642.5643.0142.1242.711,048,657
10/28/201642.4443.0642.0842.761,091,694
10/27/201643.0643.1842.3842.631,274,517
10/26/201644.3544.5142.8442.971,383,093
10/25/201643.7844.4843.3944.441,439,170
10/24/201644.1244.3743.7643.80595,572
10/21/201643.8144.1143.4143.91732,370
10/20/201644.2144.3343.7744.051,017,963
10/19/201644.6644.7944.3544.39574,001
10/18/201644.5744.8444.1544.58608,170
10/17/201644.4044.5244.0744.09544,291
10/14/201645.4245.4344.4144.41939,464
10/13/201645.2745.4845.1145.301,145,569
10/12/201645.4345.5645.0245.50842,089
10/11/201645.6746.3645.1645.50884,438
10/10/201645.5946.1645.2045.92508,593
10/7/201645.5145.5945.0545.34836,811
10/6/201644.8745.3744.6045.36735,543
10/5/201644.7445.3444.5645.111,155,973
10/4/201645.2545.5644.3744.74901,313
10/3/201645.5645.8045.1845.32764,096
9/30/201645.7746.1345.5845.94675,061
9/29/201646.1446.2645.2845.46602,553
9/28/201645.7846.2045.6646.181,000,901
9/27/201646.0046.1345.7145.90996,832
9/26/201646.4246.4845.6645.90838,686
9/23/201646.9247.3446.5546.68728,200
9/22/201647.0047.3946.9147.18548,972
9/21/201646.2946.8746.2046.80614,453
9/20/201646.4146.6145.9846.23595,622
9/19/201646.0846.4145.6046.05717,045
9/16/201646.0046.3245.5846.141,516,479
9/15/201645.3746.1345.3146.03663,191
9/14/201644.0445.6744.0445.331,228,271
9/13/201645.5345.6945.0645.291,465,807
9/12/201644.9645.9644.8645.781,360,153
9/9/201646.3546.6245.0045.021,864,742
9/8/201647.0047.2046.6446.66924,126
9/7/201646.9347.3446.8147.18840,897
9/6/201647.0947.1746.7247.00647,634
9/2/201646.1847.2046.1846.89616,482
9/1/201646.1446.1945.8946.03750,089
8/31/201645.9947.3445.7246.00903,671
8/30/201646.3846.6045.8046.211,025,129
8/29/201646.2246.8846.1646.351,231,447
8/26/201645.9946.3145.3546.191,626,078
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center