U.S. Markets open in 6 hrs 10 mins

Patterson Companies, Inc. (PDCO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.81-0.03 (-0.06%)
At close: 4:00PM EDT
People also watch
XRAYHSICPCARPKICTAS
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201747.9747.9847.2447.8147.81530,000
Jun 23, 201747.8448.0647.5947.8447.842,740,500
Jun 22, 201747.7848.1847.6547.9347.93945,100
Jun 21, 201747.5947.9147.4147.7247.721,205,600
Jun 20, 201747.2947.9247.1947.6147.611,260,300
Jun 19, 201746.9647.2846.6847.2347.23800,200
Jun 16, 201746.9747.0245.5146.8846.881,044,800
Jun 15, 201746.5646.8946.5146.8346.83487,700
Jun 14, 201746.5546.9146.5546.7346.73648,400
Jun 13, 201746.3846.6946.1246.6946.69658,800
Jun 12, 201745.9946.5045.8746.2946.291,159,500
Jun 09, 201746.1646.4545.9946.1346.13823,000
Jun 08, 201746.0746.3245.9346.1346.13932,200
Jun 07, 201746.2846.6645.8046.0646.06896,200
Jun 06, 201746.2846.4546.0046.1046.101,712,300
Jun 05, 201746.7746.9746.2946.4346.43953,400
Jun 02, 201746.9147.2646.7746.9946.991,721,500
Jun 01, 201745.0047.4744.5847.1347.133,869,300
May 31, 201743.9844.6443.7944.1644.162,534,000
May 30, 201743.8344.1543.6343.9243.921,245,600
May 26, 201744.8045.0343.9143.9443.941,152,100
May 25, 201741.7645.6141.7544.7544.752,535,000
May 24, 201743.5043.7042.9443.0743.071,196,700
May 23, 201743.5344.0543.2243.5643.561,071,200
May 22, 201742.9643.7342.5443.4943.491,902,600
May 19, 201742.5843.0342.2442.7942.791,401,200
May 18, 201742.8043.3442.4942.5142.51832,900
May 17, 201742.9843.3742.7042.8342.83859,600
May 16, 201743.3843.4742.8243.2643.261,029,300
May 15, 201743.4643.7243.3943.5943.59529,800
May 12, 201743.1343.5442.9943.4443.44559,500
May 11, 201743.2043.4042.8843.3143.311,322,000
May 10, 201744.0444.0543.2043.3943.391,711,300
May 09, 201744.6945.1843.9644.1844.181,261,100
May 08, 201745.2545.3744.5444.5944.59720,700
May 05, 201745.2845.5844.9545.3745.37678,100
May 04, 201744.6845.3644.5845.2545.25555,000
May 03, 201744.5444.7044.3844.5644.56452,900
May 02, 201744.4444.5644.1044.5544.55529,700
May 01, 201744.6644.6644.1944.4144.41504,900
Apr 28, 201745.0245.0244.3844.4944.49829,800
Apr 27, 201744.6445.1044.5144.7344.73533,800
Apr 26, 201744.4044.9044.2644.5844.58396,000
Apr 25, 201743.8044.5043.6344.2344.23737,800
Apr 24, 201743.7743.8943.5143.7543.75688,000
Apr 21, 201744.1844.2843.4043.5243.52839,300
Apr 20, 201743.8744.4043.6344.2744.27559,200
Apr 19, 201743.8844.1543.6943.8243.82486,100
Apr 18, 201743.6243.7343.1143.7043.70409,500
Apr 17, 201743.6843.9643.5543.8843.88694,900
Apr 13, 201743.8343.8343.5043.5543.55543,300
Apr 12, 201744.1644.1943.6343.9043.90806,500
Apr 11, 201744.2744.5144.1344.3044.30782,300
Apr 11, 20170.26 Dividend
Apr 10, 201744.3744.6744.2244.4444.18663,600
Apr 07, 201744.6044.9344.4044.5144.25447,200
Apr 06, 201744.3044.7444.1044.6844.42824,600
Apr 05, 201744.9645.1644.1844.2243.961,170,600
Apr 04, 201745.0945.1944.7844.9644.70533,500
Apr 03, 201745.2545.7245.0045.1644.90791,700
Mar 31, 201745.0745.5745.0745.2344.97694,700
Mar 30, 201745.0745.4345.0745.2745.01420,100
Mar 29, 201744.9045.1044.7845.0844.82597,700
Mar 28, 201744.7045.1744.5845.0244.76650,600
Mar 27, 201744.2944.7444.2944.7044.44696,700
Mar 24, 201744.2744.7544.2744.4844.22527,000
Mar 23, 201744.2944.6644.1344.2143.95717,800
Mar 22, 201744.8644.8643.9344.3344.071,565,800
Mar 21, 201745.6645.9244.6444.7944.53755,500
Mar 20, 201745.5145.7445.3145.5445.27486,300
Mar 17, 201745.5445.7745.3845.4845.211,129,900
Mar 16, 201745.9246.0545.4345.5445.27702,300
Mar 15, 201745.2446.1345.2445.8045.53888,400
Mar 14, 201745.1645.3144.6045.1844.92624,300
Mar 13, 201744.6345.3444.4945.2544.99960,000
Mar 10, 201744.5944.9744.3744.5744.31557,000
Mar 09, 201744.4844.5944.2044.4144.15768,300
Mar 08, 201744.2644.9644.1344.3744.11958,900
Mar 07, 201743.8344.2243.5944.1543.89939,000
Mar 06, 201744.8544.8543.7243.8243.562,161,900
Mar 03, 201745.4845.5444.8445.0044.741,555,800
Mar 02, 201745.7045.8545.4545.6745.40890,900
Mar 01, 201745.6346.0245.4045.8945.62919,900
Feb 28, 201745.1845.6445.1845.4545.181,274,400
Feb 27, 201745.2545.6845.1445.3245.05831,700
Feb 24, 201744.4945.2444.2845.2244.96888,500
Feb 23, 201744.7345.2543.1644.6044.342,751,900
Feb 22, 201744.7745.2244.4744.6044.341,604,500
Feb 21, 201744.0744.9344.0044.8144.551,421,600
Feb 17, 201743.7644.1843.5444.0843.821,516,000
Feb 16, 201743.5043.8643.4043.7943.53803,700
Feb 15, 201743.2543.5742.6843.5043.251,358,400
Feb 14, 201743.0843.6042.9543.4943.24912,500
Feb 13, 201743.0043.1942.8043.1542.90443,600
Feb 10, 201742.6943.0842.6042.8342.58571,700
Feb 09, 201742.2642.9142.1542.7242.47683,100
Feb 08, 201742.0042.2741.9342.1741.92606,200
Feb 07, 201742.1042.4941.9742.1141.86802,800
Feb 06, 201742.2242.2741.9542.1141.86869,900
Feb 03, 201742.1042.3041.5842.1341.881,171,700
*Close price adjusted for dividends and splits.
Loading more data...