PattersonCompanies (NQ: PDCO )

30.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 30.14 30.44 29.97 30.19 400,166 +0.15(+0.50%)
Jul 23, 2021 30.15 30.26 29.59 30.04 597,775 +0.10(+0.33%)
Jul 22, 2021 29.99 30.15 29.62 29.94 633,701 -0.55(-1.80%)
Jul 21, 2021 30.33 30.98 30.30 30.49 732,100 +0.36(+1.19%)
Jul 20, 2021 29.89 30.45 29.75 30.13 800,401 +0.22(+0.74%)
Jul 19, 2021 29.74 30.25 29.50 29.91 881,594 -0.12(-0.40%)
Jul 16, 2021 30.13 30.13 29.68 30.03 833,193 -0.02(-0.07%)
Jul 15, 2021 30.50 31.00 30.02 30.05 659,657 -0.58(-1.89%)
Jul 14, 2021 30.28 31.10 30.21 30.63 2,055,674 +0.60(+2.00%)
Jul 13, 2021 30.07 30.31 29.85 30.03 709,624 -0.34(-1.12%)
Jul 12, 2021 30.42 30.61 30.22 30.37 502,311 -0.10(-0.33%)
Jul 09, 2021 30.15 30.59 30.15 30.47 591,165 +0.55(+1.84%)
Jul 08, 2021 29.55 30.26 29.16 29.92 976,751 -0.19(-0.63%)
Jul 07, 2021 30.12 30.39 29.95 30.11 469,724 -0.19(-0.63%)
Jul 06, 2021 30.28 30.63 29.98 30.30 1,363,552 -0.09(-0.30%)
Jul 02, 2021 30.76 30.99 30.21 30.39 848,285 -0.38(-1.23%)
Jul 01, 2021 30.61 31.08 30.40 30.77 1,176,485 +0.38(+1.25%)
Jun 30, 2021 30.23 30.49 30.03 30.39 1,572,582 +0.16(+0.53%)
Jun 29, 2021 30.61 30.86 30.08 30.23 948,025 -0.21(-0.69%)
Jun 28, 2021 30.40 31.09 29.75 30.44 2,308,639 +0.06(+0.20%)
Jun 25, 2021 30.98 31.36 30.18 30.38 3,932,923 -0.90(-2.88%)
Jun 24, 2021 31.02 31.48 30.23 31.28 2,355,056 +0.31(+1.00%)
Jun 23, 2021 31.08 32.50 30.48 30.97 7,668,770 -4.15(-11.82%)
Jun 22, 2021 34.63 35.41 34.58 35.12 881,016 -0.16(-0.45%)
Jun 21, 2021 34.68 35.58 34.51 35.28 568,682 +0.73(+2.11%)
Jun 18, 2021 34.76 35.02 34.21 34.55 1,011,459 -0.72(-2.04%)
Jun 17, 2021 37.11 37.37 35.02 35.27 1,193,083 -0.14(-0.40%)
Jun 16, 2021 35.90 36.18 35.40 35.41 498,104 -0.60(-1.67%)
Jun 15, 2021 35.55 36.27 35.31 36.01 487,122 +0.61(+1.72%)
Jun 14, 2021 36.44 36.44 34.72 35.40 819,039 -1.23(-3.36%)
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%)
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.