PDCO Historical Prices | Patterson Companies, Inc. Stock

Dow

0.91% Nasdaq

0.87%

Patterson Companies, Inc. (PDCO)

-NasdaqGS

39.08 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	39.23	39.30	38.82	39.08	604,400	39.08
Jun 17, 2013	39.10	39.34	38.97	39.21	711,500	39.21
Jun 14, 2013	38.90	39.12	38.67	38.76	467,900	38.76
Jun 13, 2013	38.54	39.14	38.47	39.05	502,200	39.05
Jun 12, 2013	39.32	39.34	38.62	38.67	374,300	38.67
Jun 11, 2013	39.04	39.29	38.52	39.07	635,000	39.07
Jun 10, 2013	39.07	39.48	38.86	39.24	718,800	39.24
Jun 7, 2013	38.59	38.98	38.57	38.98	628,800	38.98
Jun 6, 2013	38.48	38.51	37.90	38.41	784,100	38.41
Jun 5, 2013	38.96	38.98	38.30	38.40	756,000	38.40
Jun 4, 2013	39.30	39.34	38.78	38.99	584,800	38.99
Jun 3, 2013	39.05	39.21	38.58	39.21	459,800	39.21
May 31, 2013	38.96	39.39	38.71	39.08	1,047,200	39.08
May 30, 2013	38.81	39.36	38.81	39.08	648,000	39.08
May 29, 2013	39.26	39.40	38.77	38.93	775,000	38.93
May 28, 2013	39.61	39.90	39.24	39.70	526,100	39.70
May 24, 2013	39.54	39.54	38.63	39.20	607,000	39.20
May 23, 2013	37.94	39.63	37.94	39.55	985,700	39.55
May 22, 2013	39.20	39.82	38.89	39.00	990,600	39.00
May 21, 2013	38.76	39.23	38.75	39.23	765,200	39.23
May 20, 2013	38.73	38.96	38.64	38.79	689,400	38.79
May 17, 2013	38.90	38.90	38.51	38.68	793,300	38.68
May 16, 2013	38.89	38.99	38.64	38.72	369,700	38.72
May 15, 2013	38.53	38.95	38.42	38.91	407,600	38.91
May 14, 2013	38.09	38.68	37.98	38.67	504,600	38.67
May 13, 2013	38.67	38.78	38.40	38.45	483,000	38.45
May 10, 2013	38.87	38.97	38.68	38.79	797,800	38.79
May 9, 2013	38.64	38.99	38.35	38.79	630,100	38.79
May 8, 2013	38.59	38.88	38.29	38.86	485,500	38.86
May 7, 2013	38.35	38.65	38.10	38.54	541,100	38.54
May 6, 2013	38.38	38.60	38.36	38.49	264,800	38.49
May 3, 2013	38.32	38.66	38.25	38.44	649,900	38.44
May 2, 2013	37.62	38.23	37.52	38.16	596,800	38.16
May 1, 2013	37.99	38.00	37.63	37.67	426,800	37.67
Apr 30, 2013	37.61	37.96	37.44	37.95	497,600	37.95
Apr 29, 2013	37.47	37.74	37.47	37.70	220,800	37.70
Apr 26, 2013	37.67	37.79	37.21	37.47	411,900	37.47
Apr 25, 2013	37.69	37.95	37.69	37.73	652,300	37.73
Apr 24, 2013	37.31	37.67	37.10	37.65	734,300	37.65
Apr 23, 2013	37.13	37.35	36.77	37.28	416,600	37.28
Apr 22, 2013	37.21	37.22	36.84	37.07	378,700	37.07
Apr 19, 2013	36.61	37.22	36.43	37.20	473,600	37.20
Apr 18, 2013	36.73	36.75	36.33	36.47	547,400	36.47
Apr 17, 2013	37.12	37.30	36.63	36.73	1,118,100	36.73
Apr 16, 2013	36.77	37.31	36.60	37.28	535,400	37.28
Apr 15, 2013	37.50	37.68	36.67	36.67	925,500	36.67
Apr 12, 2013	37.25	37.51	37.16	37.28	972,100	37.28
Apr 11, 2013	36.86	37.40	36.65	37.29	880,700	37.29
Apr 10, 2013	36.50	36.92	36.22	36.72	1,282,600	36.72
Apr 9, 2013	36.47	37.12	36.03	36.59	1,349,200	36.59
Apr 8, 2013	36.77	37.32	36.77	37.29	450,400	37.29
Apr 5, 2013	36.88	36.91	36.71	36.86	461,700	36.86
Apr 4, 2013	36.98	37.22	36.78	37.22	638,300	37.22
Apr 3, 2013	37.61	37.70	36.83	37.01	1,116,500	37.01
Apr 2, 2013	37.89	38.25	37.66	37.67	538,800	37.67
Apr 1, 2013	38.12	38.18	37.69	37.79	544,900	37.79
Mar 28, 2013	37.63	38.09	37.50	38.04	432,600	38.04
Mar 27, 2013	37.41	37.69	37.33	37.65	492,400	37.65
Mar 26, 2013	37.68	37.91	37.45	37.49	842,700	37.49
Mar 25, 2013	37.85	37.95	37.42	37.50	728,200	37.50
Mar 22, 2013	37.66	37.90	37.63	37.74	573,800	37.74
Mar 21, 2013	37.79	37.96	37.49	37.61	673,800	37.61
Mar 20, 2013	37.93	38.24	37.92	37.99	996,900	37.99
Mar 19, 2013	37.74	38.03	37.37	37.57	1,119,800	37.57
Mar 18, 2013	36.91	37.25	36.80	37.02	405,500	37.02
Mar 15, 2013	37.30	37.40	36.82	37.21	1,348,300	37.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PDCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Patterson Companies, Inc. (PDCO)