$48.91 +0.72 (%) Patterson Companies Inc - NASDAQ

May. 27, 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
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
4/5/201646.0546.2144.9745.101,061,830
4/4/201646.4746.6446.2946.43418,427
4/1/201646.4146.6045.8046.35778,975
3/31/201646.2946.6146.1646.53639,986
3/30/201646.0746.4845.9146.31500,845
3/29/201644.8545.9744.7345.93493,786
3/28/201644.7544.9944.5044.81640,733
3/24/201645.6445.6444.1444.661,184,302
3/23/201645.6946.2745.5045.90757,741
3/22/201645.2445.8845.0445.79688,831
3/21/201645.0545.4444.7745.41724,509
3/18/201645.2245.7445.0445.251,076,512
3/17/201644.9545.2144.1745.211,084,331
3/16/201644.3645.0644.1844.87939,950
3/15/201643.9544.3443.6144.20909,136
3/14/201644.4344.4344.0644.09776,416
3/11/201643.8744.4043.5544.34963,782
3/10/201644.1344.3143.0343.48789,317
3/9/201644.2244.3843.6743.87754,691
3/8/201644.4244.5843.9544.09471,089
3/7/201644.6044.9944.3744.69581,722
3/4/201644.5344.8444.1644.66544,489
3/3/201643.6244.7043.5944.59607,016
3/2/201643.9443.9943.4543.78502,124
3/1/201643.5344.0343.1444.001,271,892
2/29/201644.3944.4743.4443.441,258,497
2/26/201645.3345.7944.2644.471,013,473
2/25/201643.7945.5143.5045.092,234,650
2/24/201644.4845.3144.0644.951,045,969
2/23/201645.0545.3244.4644.91686,917
2/22/201645.6346.1145.0545.36819,021
2/19/201644.3644.6343.7444.47815,199
2/18/201644.4244.7244.0444.461,007,428
2/17/201643.5944.3843.3044.24991,019
2/16/201642.6443.6042.3343.571,118,988
2/12/201642.0142.5541.6242.48845,315
2/11/201641.6742.2741.1241.461,062,522
2/10/201641.4643.0340.9442.221,110,127
2/9/201640.3441.5440.1841.28977,266
2/8/201642.3942.5140.2040.881,308,865
2/5/201643.1543.4942.3442.62945,064
2/4/201643.0743.5842.3543.24805,637
2/3/201642.9343.2342.2843.081,117,073
2/2/201642.7142.9742.2942.791,508,106
2/1/201642.2743.2942.0943.06993,785
1/29/201641.3542.4640.8542.461,120,335
1/28/201641.7441.7640.8641.181,240,327
1/27/201641.3742.7840.4640.70746,549
1/26/201640.2041.4240.2041.361,510,341
1/25/201640.3140.7840.0040.251,148,850
1/22/201639.7140.4239.4140.371,280,453
1/21/201639.7240.0339.0239.39866,757
1/20/201639.4539.8938.5139.561,043,275
1/19/201640.7340.7339.3839.851,173,436
1/15/201639.5340.3239.3540.241,184,540
1/14/201640.4840.5939.9040.481,533,363
1/13/201641.8041.8340.2040.211,270,403
1/12/201641.7442.1541.4241.71920,892
1/11/201642.5142.9541.1041.491,023,485
1/8/201643.5844.0842.2942.39837,029
1/7/201643.6443.8443.3243.46758,581
1/6/201644.7144.9943.6844.161,094,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center