$50.08 +0.64 (%) Patterson Companies Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201549.4750.3049.3250.081,600,898
2/26/201549.3549.5949.0949.441,008,757
2/25/201549.4949.7349.2649.34515,792
2/24/201549.2449.6449.2049.57534,220
2/23/201549.2849.6549.0949.201,252,887
2/20/201549.3750.2149.0049.291,379,293
2/19/201549.4749.7548.5249.322,137,954
2/18/201549.8450.6049.7350.221,527,161
2/17/201549.8450.5249.8450.351,386,103
2/13/201550.6850.8650.1550.651,305,100
2/12/201550.4850.8850.0650.81599,975
2/11/201549.8850.2849.6650.23721,928
2/10/201549.8250.0049.5449.831,012,992
2/9/201550.3150.5349.5549.68765,139
2/6/201551.3051.4550.4150.58597,442
2/5/201550.9251.4550.7151.37456,962
2/4/201550.4751.0850.1150.69524,454
2/3/201550.0050.6349.7750.59777,871
2/2/201550.3950.3949.0249.93772,539
1/30/201550.6750.9550.0250.09748,255
1/29/201550.5350.9950.2150.98659,956
1/28/201551.3251.4850.5750.61618,827
1/27/201550.5051.2750.4751.06549,209
1/26/201551.0251.2350.4951.20628,292
1/23/201551.2351.4950.8551.19599,533
1/22/201550.3751.4849.8151.45838,400
1/21/201550.0950.4049.8950.17364,455
1/20/201550.7451.0049.7850.34417,677
1/16/201549.7750.3649.5850.30734,981
1/15/201550.3650.4549.7249.73495,944
1/14/201549.8450.5849.7250.26929,062
1/13/201550.7751.2549.9850.18805,307
1/12/201550.6151.0049.9950.06529,213
1/9/201550.3150.4649.6350.43880,773
1/8/201549.7750.4149.7050.211,508,004
1/7/201547.8149.5247.6849.39954,961
1/6/201548.5748.7747.6147.841,435,437
1/5/201548.4648.8548.2248.36592,778
1/2/201548.3948.7948.2548.55752,830
12/31/201448.8248.9848.0748.10400,154
12/30/201448.6448.8348.4348.57477,298
12/29/201448.5348.9748.3948.62532,138
12/26/201448.9749.1448.7148.76256,819
12/24/201448.8648.9348.6548.79257,544
12/23/201449.3449.3448.4548.81481,998
12/22/201448.9649.4648.9549.11459,866
12/19/201448.9849.4048.6949.031,932,784
12/18/201448.3948.7648.0548.76607,710
12/17/201447.2948.0446.6547.99920,396
12/16/201447.0947.6747.0047.12883,342
12/15/201447.5747.8947.0747.14825,557
12/12/201447.9848.4047.4347.44611,527
12/11/201448.5048.8048.0948.16610,294
12/10/201448.4148.7448.1548.291,081,345
12/9/201448.2148.4348.0148.34745,263
12/8/201448.7249.0448.5048.57885,018
12/5/201449.4149.5048.6548.74706,081
12/4/201448.7049.0948.6648.98790,657
12/3/201448.2448.6248.2048.59848,861
12/2/201447.9648.3147.9448.261,216,962
12/1/201448.1748.3147.8947.96799,703
11/28/201447.9948.8847.7248.18384,726
11/26/201447.7747.9047.5547.77426,275
11/25/201447.5947.8147.3547.751,856,654
11/24/201446.8347.7046.7547.66857,111
11/21/201447.0947.2246.4946.611,708,712
11/20/201447.0047.3846.2846.771,513,449
11/19/201446.4746.6846.1846.351,203,012
11/18/201446.2647.0946.2446.611,389,939
11/17/201445.7546.4145.5346.261,209,845
11/14/201445.6245.9444.9945.24826,983
11/13/201445.2345.9345.2345.701,375,742
11/12/201444.2645.1344.1745.13678,678
11/11/201444.1044.3643.8744.27439,632
11/10/201444.1044.3243.9244.15510,885
11/7/201444.1044.2043.6743.99613,423
11/6/201443.8344.2543.7144.03576,795
11/5/201443.6944.0043.2543.69477,942
11/4/201442.8943.3842.8443.36355,496
11/3/201443.1943.2542.9643.08296,298
10/31/201443.0943.2742.9043.11475,984
10/30/201442.1442.6642.1242.64506,256
10/29/201442.2542.5641.9642.17525,887
10/28/201442.3142.3141.9042.27354,855
10/27/201441.7442.2241.4342.20395,358
10/24/201441.6641.9841.4941.84419,494
10/23/201441.4641.7541.2941.56313,180
10/22/201441.6041.7041.0841.17432,383
10/21/201440.7041.5740.6041.46460,898
10/20/201441.1541.1540.1340.56591,961
10/17/201440.0840.4839.8340.42619,948
10/16/201439.9040.0239.2839.81746,366
10/15/201440.1940.6639.3740.35685,213
10/14/201440.3640.5440.1140.42643,241
10/13/201440.9040.9440.1640.21800,189
10/10/201440.9541.2940.8040.88832,942
10/9/201441.5041.6740.8440.96609,888
10/8/201441.1141.7241.0441.56709,059
10/7/201441.8341.9741.2741.281,068,950
10/6/201442.3342.6141.8541.93607,389
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center