PDCO: Historical Prices for Patterson Companies Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.01	26.20	25.69	25.87	1,859,600	25.87
19-Nov-09	26.21	26.66	26.02	26.21	1,838,600	26.21
18-Nov-09	25.69	26.50	25.67	26.32	2,008,800	26.32
17-Nov-09	26.09	26.20	25.64	25.79	1,593,700	25.79
16-Nov-09	26.00	26.34	25.95	26.11	1,679,600	26.11
13-Nov-09	25.84	26.18	25.77	25.97	805,500	25.97
12-Nov-09	26.32	26.40	25.85	25.88	1,055,400	25.88
11-Nov-09	26.35	26.43	26.00	26.25	706,000	26.25
10-Nov-09	26.14	26.37	26.06	26.30	862,500	26.30
9-Nov-09	26.03	26.19	25.78	26.12	859,600	26.12
6-Nov-09	26.01	26.18	25.66	25.87	853,300	25.87
5-Nov-09	25.64	26.15	25.50	26.07	569,700	26.07
4-Nov-09	25.68	25.98	25.30	25.48	1,134,500	25.48
3-Nov-09	25.69	25.86	25.52	25.84	897,600	25.84
2-Nov-09	25.51	25.99	24.37	25.72	1,655,100	25.72
30-Oct-09	26.18	26.37	25.31	25.53	2,279,800	25.53
29-Oct-09	26.20	26.47	26.03	26.27	1,310,600	26.27
28-Oct-09	26.66	26.72	26.10	26.10	1,037,000	26.10
27-Oct-09	26.74	26.83	26.37	26.65	1,142,300	26.65
26-Oct-09	26.80	27.37	26.63	26.65	823,900	26.65
23-Oct-09	27.17	27.22	26.73	26.84	684,000	26.84
22-Oct-09	26.76	27.39	26.76	27.21	707,100	27.21
21-Oct-09	26.88	27.46	26.79	26.87	917,500	26.87
20-Oct-09	27.02	27.10	26.71	26.82	763,600	26.82
19-Oct-09	26.84	27.20	26.66	27.15	889,200	27.15
16-Oct-09	26.75	26.89	26.42	26.70	1,010,400	26.70
15-Oct-09	26.61	26.90	26.47	26.89	778,100	26.89
14-Oct-09	26.45	26.72	26.34	26.65	951,400	26.65
13-Oct-09	26.55	26.58	26.22	26.30	890,400	26.30
12-Oct-09	26.91	26.94	26.48	26.63	654,700	26.63
9-Oct-09	26.71	26.99	26.60	26.93	534,500	26.93
8-Oct-09	26.82	26.93	26.69	26.79	1,069,900	26.79
7-Oct-09	26.52	26.83	26.41	26.68	706,200	26.68
6-Oct-09	26.65	26.95	26.28	26.71	1,092,000	26.71
5-Oct-09	26.53	26.71	26.23	26.63	1,010,600	26.63
2-Oct-09	26.76	26.95	26.44	26.60	838,500	26.60
1-Oct-09	27.20	27.36	26.73	26.76	1,142,600	26.76
30-Sep-09	27.39	27.46	26.93	27.25	1,414,600	27.25
29-Sep-09	27.60	27.61	27.28	27.43	812,000	27.43
28-Sep-09	27.20	27.79	27.18	27.60	873,400	27.60
25-Sep-09	27.46	27.50	26.98	27.12	594,800	27.12
24-Sep-09	27.54	27.60	26.97	27.20	595,300	27.20
23-Sep-09	27.70	27.82	27.37	27.42	629,100	27.42
22-Sep-09	27.87	27.87	27.51	27.73	524,600	27.73
21-Sep-09	27.77	27.99	27.60	27.84	748,000	27.84
18-Sep-09	28.14	28.14	27.74	27.77	1,547,500	27.77
17-Sep-09	27.87	28.34	27.75	28.01	1,505,800	28.01
16-Sep-09	27.21	27.81	27.05	27.81	1,435,100	27.81
15-Sep-09	27.56	27.58	27.11	27.25	984,500	27.25
14-Sep-09	27.56	27.73	27.38	27.61	651,500	27.61
11-Sep-09	27.52	27.69	27.30	27.55	522,100	27.55
10-Sep-09	27.35	27.61	26.97	27.55	1,290,900	27.55
9-Sep-09	27.12	27.72	27.07	27.35	1,188,100	27.35
8-Sep-09	27.33	27.39	26.94	27.23	937,600	27.23
4-Sep-09	26.73	27.40	26.62	27.33	836,300	27.33
3-Sep-09	26.69	26.78	26.43	26.75	912,700	26.75
2-Sep-09	26.47	26.66	26.36	26.56	1,030,200	26.56
1-Sep-09	27.22	27.61	26.56	26.60	1,595,600	26.60
31-Aug-09	27.24	27.61	26.99	27.23	1,126,500	27.23
28-Aug-09	27.39	27.51	27.06	27.26	845,400	27.26
27-Aug-09	27.53	27.57	27.01	27.41	1,109,500	27.41
26-Aug-09	27.62	27.80	27.29	27.42	840,400	27.42
25-Aug-09	27.35	28.00	27.35	27.69	1,593,400	27.69
24-Aug-09	27.68	27.98	27.32	27.65	1,364,100	27.65
21-Aug-09	27.16	27.84	27.09	27.43	1,635,000	27.43
20-Aug-09	25.98	27.41	25.61	27.18	3,793,400	27.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions