$45.90 -0.78 (%) Patterson Companies Inc - NASDAQ

Sep. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center