$41.84 +0.28 (%) Patterson Companies Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/3/201441.7742.4941.7242.251,344,508
10/2/201441.2941.8041.1441.521,233,469
10/1/201441.4841.5841.0441.211,073,494
9/30/201441.5441.9041.3141.431,059,713
9/29/201441.1541.5241.0741.48447,087
9/26/201441.5241.7341.0641.41449,239
9/25/201442.2142.2141.2541.27746,977
9/24/201441.5742.2641.2342.261,054,347
9/23/201441.1841.6240.6441.451,638,060
9/22/201440.5140.7140.3240.45582,635
9/19/201441.0141.1540.5940.651,236,785
9/18/201440.7140.9640.6240.95553,054
9/17/201440.3840.8740.2340.64750,661
9/16/201440.5640.6440.3140.36452,060
9/15/201440.6340.6340.2540.56321,802
9/12/201440.9440.9540.3540.57525,582
9/11/201440.5440.9040.5440.86459,613
9/10/201440.3040.8440.3040.79382,128
9/9/201440.8540.9540.6340.71519,319
9/8/201440.5840.9240.4040.91566,136
9/5/201440.2840.7940.0240.73513,647
9/4/201440.3040.5940.0340.20378,068
9/3/201440.5440.8040.1240.31680,279
9/2/201440.2540.5840.1640.32595,024
8/29/201440.4640.5940.1440.27361,850
8/28/201440.1040.4139.8440.32424,162
8/27/201440.5040.6639.9140.151,031,425
8/26/201440.8740.9540.4040.47621,482
8/25/201440.7140.9540.6740.92619,685
8/22/201440.7840.9140.4840.63523,617
8/21/201439.2541.0739.2540.731,082,378
8/20/201440.0040.1439.7940.10668,720
8/19/201439.5240.1039.3640.06608,291
8/18/201439.2539.6439.0839.52493,967
8/15/201439.2639.3638.9339.10641,860
8/14/201439.0139.2538.9939.16362,309
8/13/201438.9539.1738.7239.05513,142
8/12/201438.6039.0838.6038.95453,734
8/11/201438.8438.9338.5938.61323,087
8/8/201438.3038.7838.0438.77313,676
8/7/201438.8139.0738.1938.27332,667
8/6/201438.5939.0238.3238.68422,333
8/5/201438.4338.9238.4138.61404,672
8/4/201439.1039.1838.5238.68556,285
8/1/201439.0039.3638.4838.97716,456
7/31/201439.4239.4938.8839.01641,958
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center