Skip to main content

PattersonCompanies (NQ: PDCO )

25.05 -0.94 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 25.84 25.84 25.02 25.05 706,473 -0.94(-3.62%)
Jul 18, 2024 26.23 26.75 25.96 25.99 845,929 -0.39(-1.48%)
Jul 17, 2024 25.39 26.47 25.36 26.38 1,008,485 +0.99(+3.90%)
Jul 16, 2024 24.99 25.54 24.89 25.39 744,308 +0.62(+2.50%)
Jul 15, 2024 24.37 24.79 24.37 24.77 800,842 +0.44(+1.81%)
Jul 12, 2024 24.28 24.48 24.17 24.33 577,754 +0.17(+0.70%)
Jul 11, 2024 23.50 24.19 23.45 24.16 825,439 +1.02(+4.43%)
Jul 10, 2024 23.37 23.45 23.05 23.14 748,539 -0.15(-0.67%)
Jul 09, 2024 23.65 23.73 23.23 23.29 809,591 -0.52(-2.18%)
Jul 08, 2024 23.84 23.94 23.48 23.81 871,784 +0.02(+0.08%)
Jul 05, 2024 23.77 24.05 23.63 23.79 757,062 -0.11(-0.46%)
Jul 03, 2024 23.87 23.99 23.57 23.90 488,341 -0.02(-0.08%)
Jul 02, 2024 24.07 24.18 23.89 23.92 604,621 -0.16(-0.66%)
Jul 01, 2024 24.10 24.48 23.98 24.08 756,289 -0.04(-0.17%)
Jun 28, 2024 23.96 24.13 23.65 24.12 1,167,605 +0.35(+1.47%)
Jun 27, 2024 23.88 24.00 23.40 23.77 750,028 -0.04(-0.17%)
Jun 26, 2024 23.98 24.13 23.48 23.81 1,207,207 -0.37(-1.53%)
Jun 25, 2024 24.53 24.74 24.14 24.18 1,055,324 -0.33(-1.35%)
Jun 24, 2024 24.45 24.66 24.26 24.51 1,269,839 +0.20(+0.82%)
Jun 21, 2024 23.97 24.41 23.95 24.31 2,743,723 +0.17(+0.70%)
Jun 20, 2024 25.11 25.11 24.10 24.14 2,114,528 -1.24(-4.89%)
Jun 18, 2024 24.69 25.79 24.39 25.38 3,990,738 +2.53(+11.07%)
Jun 17, 2024 22.54 23.12 22.50 22.85 2,259,312 +0.22(+0.97%)
Jun 14, 2024 22.67 22.88 22.51 22.63 1,394,208 -0.25(-1.07%)
Jun 13, 2024 22.71 23.00 22.29 22.88 1,357,029 +0.02(+0.07%)
Jun 12, 2024 23.26 23.26 22.73 22.86 785,491 +0.02(+0.09%)
Jun 11, 2024 23.20 23.32 22.65 22.84 938,554 -0.38(-1.64%)
Jun 10, 2024 23.28 23.47 22.77 23.22 1,171,570 -0.56(-2.35%)
Jun 07, 2024 23.78 23.96 23.60 23.78 573,277 -0.07(-0.29%)
Jun 06, 2024 24.09 24.15 23.82 23.85 640,097 -0.44(-1.81%)
Jun 05, 2024 24.50 24.50 24.21 24.29 357,599 -0.21(-0.86%)
Jun 04, 2024 24.51 24.59 24.27 24.50 702,502 -0.09(-0.37%)
Jun 03, 2024 24.49 24.74 24.28 24.59 762,897 +0.00(+0.00%)
May 31, 2024 24.26 24.64 24.16 24.59 703,914 +0.38(+1.57%)
May 30, 2024 24.13 24.38 24.07 24.21 490,654 +0.20(+0.83%)
May 29, 2024 23.71 24.04 23.66 24.01 618,324 +0.03(+0.13%)
May 28, 2024 23.94 24.16 23.71 23.98 606,206 +0.04(+0.17%)
May 24, 2024 23.99 24.00 23.68 23.94 896,406 +0.13(+0.55%)
May 23, 2024 24.48 24.50 23.63 23.81 1,134,536 -0.67(-2.74%)
May 22, 2024 24.75 24.91 24.42 24.48 615,416 -0.33(-1.33%)
May 21, 2024 25.24 25.36 24.76 24.81 681,204 -0.41(-1.63%)
May 20, 2024 25.77 25.95 25.13 25.22 962,419 -0.54(-2.10%)
May 17, 2024 25.95 26.05 25.36 25.76 871,250 -0.09(-0.35%)
May 16, 2024 25.77 26.13 25.75 25.85 740,755 +0.02(+0.08%)
May 15, 2024 25.58 25.91 25.58 25.83 1,013,117 +0.39(+1.53%)
May 14, 2024 25.93 26.19 25.34 25.44 1,131,114 -0.12(-0.47%)
May 13, 2024 25.51 25.85 25.42 25.56 1,346,679 +0.26(+1.03%)
May 10, 2024 26.06 26.33 24.77 25.30 1,731,383 -1.00(-3.80%)
May 09, 2024 25.91 26.30 25.83 26.30 644,937 +0.43(+1.66%)
May 08, 2024 25.95 26.17 25.87 25.87 968,159 -0.15(-0.58%)
May 07, 2024 25.82 26.22 25.79 26.02 921,491 +0.26(+1.01%)
May 06, 2024 25.81 25.91 25.71 25.76 873,241 +0.10(+0.39%)
May 03, 2024 25.63 25.91 25.54 25.66 1,008,448 +0.23(+0.90%)
May 02, 2024 25.59 25.64 25.33 25.43 909,459 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.