PattersonCompanies (NQ: PDCO )

36.63 USD +0.67 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 36.14 36.66 35.92 36.63 833,068 +0.67(+1.86%)
Jun 10, 2021 35.65 36.03 34.66 35.96 762,797 +0.54(+1.52%)
Jun 09, 2021 35.50 35.60 34.93 35.42 958,685 +0.22(+0.62%)
Jun 08, 2021 33.81 35.35 33.45 35.20 847,818 +1.57(+4.67%)
Jun 07, 2021 34.57 34.80 33.57 33.63 352,401 -0.82(-2.38%)
Jun 04, 2021 34.25 34.58 34.00 34.45 1,159,426 +0.25(+0.73%)
Jun 03, 2021 33.39 34.33 33.08 34.20 613,121 +0.70(+2.09%)
Jun 02, 2021 33.43 33.89 33.05 33.50 692,470 +0.21(+0.63%)
Jun 01, 2021 32.60 33.50 32.47 33.29 1,159,744 +0.75(+2.30%)
May 28, 2021 33.74 33.74 32.00 32.54 1,606,691 -0.70(-2.11%)
May 27, 2021 33.89 33.93 33.17 33.24 601,357 -0.49(-1.45%)
May 26, 2021 33.60 34.12 33.47 33.73 559,899 +0.28(+0.84%)
May 25, 2021 34.19 34.46 33.37 33.45 890,702 -0.54(-1.59%)
May 24, 2021 34.79 34.79 33.87 33.99 809,055 -0.72(-2.07%)
May 21, 2021 35.67 35.73 34.69 34.71 437,297 -0.59(-1.67%)
May 20, 2021 35.61 35.93 35.22 35.30 719,898 -0.45(-1.26%)
May 19, 2021 35.29 35.76 34.97 35.75 661,670 +0.12(+0.34%)
May 18, 2021 35.43 36.17 35.42 35.63 653,074 +0.04(+0.11%)
May 17, 2021 35.00 35.83 35.00 35.59 397,558 +0.24(+0.68%)
May 14, 2021 35.29 35.53 35.02 35.35 692,023 +0.40(+1.14%)
May 13, 2021 35.04 35.51 34.73 34.95 671,982 -0.05(-0.14%)
May 12, 2021 35.55 35.92 34.67 35.00 921,919 -0.92(-2.57%)
May 11, 2021 34.90 36.37 34.87 35.92 941,961 +0.32(+0.90%)
May 10, 2021 35.92 36.49 35.45 35.60 762,792 -0.40(-1.10%)
May 07, 2021 36.39 37.16 35.94 36.00 553,336 -0.49(-1.34%)
May 06, 2021 35.11 36.63 34.94 36.49 1,042,627 +1.38(+3.93%)
May 05, 2021 35.35 35.59 34.30 35.11 1,169,335 -0.33(-0.93%)
May 04, 2021 33.25 35.59 33.10 35.44 1,595,372 +1.99(+5.95%)
May 03, 2021 32.45 33.72 32.16 33.45 584,255 +1.31(+4.08%)
Apr 30, 2021 32.38 32.58 32.00 32.14 989,700 -0.40(-1.23%)
Apr 29, 2021 33.04 33.15 32.15 32.54 549,393 -0.19(-0.58%)
Apr 28, 2021 32.90 33.05 32.33 32.73 420,092 -0.16(-0.49%)
Apr 27, 2021 32.83 33.54 32.61 32.89 715,174 -0.14(-0.42%)
Apr 26, 2021 33.65 33.84 32.95 33.03 643,338 -0.43(-1.29%)
Apr 23, 2021 32.89 33.55 32.84 33.46 568,700 +0.77(+2.36%)
Apr 22, 2021 32.74 33.16 32.47 32.69 330,559 +0.01(+0.03%)
Apr 21, 2021 32.01 32.88 32.01 32.68 372,820 +0.72(+2.25%)
Apr 20, 2021 31.84 32.20 31.66 31.96 666,453 -0.17(-0.53%)
Apr 19, 2021 32.34 32.60 31.69 32.13 552,213 -0.18(-0.56%)
Apr 16, 2021 32.10 32.60 32.00 32.31 351,700 +0.18(+0.56%)
Apr 15, 2021 32.30 32.51 31.73 32.13 457,928 -0.43(-1.32%)
Apr 14, 2021 32.35 33.31 32.23 32.56 589,575 +0.03(+0.09%)
Apr 13, 2021 33.13 33.31 32.39 32.53 940,930 -0.42(-1.27%)
Apr 12, 2021 32.65 33.23 32.41 32.95 478,048 +0.45(+1.38%)
Apr 09, 2021 32.21 32.74 31.87 32.50 512,900 +0.35(+1.09%)
Apr 08, 2021 31.68 32.15 31.36 32.15 457,895 +0.47(+1.48%)
Apr 07, 2021 32.30 32.38 31.35 31.68 553,143 -0.87(-2.67%)
Apr 06, 2021 32.22 33.07 32.07 32.55 576,417 +0.33(+1.02%)
Apr 05, 2021 32.24 32.36 31.66 32.22 743,087 +0.16(+0.50%)
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.