PDCO - Patterson Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201921.2421.2420.7020.7620.761,062,700
Jul 16, 201921.5421.6721.2721.3121.31920,900
Jul 15, 201921.3721.7621.2321.5521.551,032,800
Jul 12, 201921.4121.5521.1621.4221.421,508,000
Jul 11, 201921.6521.9021.1321.4021.401,445,400
Jul 11, 20190.26 Dividend
Jul 10, 201922.3222.3721.6921.7121.451,740,900
Jul 09, 201922.3422.5022.0222.2021.931,833,800
Jul 08, 201922.4622.5822.2322.5222.251,109,700
Jul 05, 201922.3322.6322.1522.5322.26627,600
Jul 03, 201922.1922.7022.0622.3422.07743,900
Jul 02, 201922.2022.5521.8122.1421.871,354,400
Jul 01, 201923.0523.1622.0722.2521.981,859,200
Jun 28, 201923.2824.0822.7722.9022.632,552,900
Jun 27, 201922.7523.9722.2923.6523.374,430,900
Jun 26, 201924.3625.2524.0524.8624.562,732,800
Jun 25, 201923.4724.3623.3824.2023.912,330,600
Jun 24, 201923.7724.0723.3723.4623.181,465,800
Jun 21, 201923.1423.7722.8823.7623.481,556,100
Jun 20, 201923.2623.3622.8623.1422.86899,700
Jun 19, 201923.3523.6923.0523.1822.90632,900
Jun 18, 201922.6623.4422.5023.2722.99661,100
Jun 17, 201922.3822.6121.9922.5722.30734,900
Jun 14, 201922.2622.4521.9522.4022.13524,000
Jun 13, 201922.3122.4822.0522.3322.06550,300
Jun 12, 201922.1322.2621.8922.1721.90374,800
Jun 11, 201922.2122.4521.9922.1021.84544,600
Jun 10, 201921.9022.2221.9022.0821.82366,300
Jun 07, 201921.6221.9721.6221.7621.50302,200
Jun 06, 201921.8521.8721.4321.5721.31664,700
Jun 05, 201922.0622.1921.6621.8321.57477,000
Jun 04, 201921.5622.1021.5622.0421.78598,200
Jun 03, 201920.9321.5320.8021.3921.13747,800
May 31, 201921.2821.4921.0121.0220.77700,900
May 30, 201921.7621.8621.2821.5021.24580,400
May 29, 201921.9021.9821.5121.7521.49680,000
May 28, 201922.0622.2821.8422.0021.74610,200
May 24, 201921.9622.2021.8522.0721.81424,700
May 23, 201922.3722.5421.8221.8521.59607,400
May 22, 201922.4922.6322.3122.5322.26494,900
May 21, 201922.4222.6922.2122.5222.25436,500
May 20, 201921.8822.5221.7422.2621.99559,200
May 17, 201921.9822.3921.9622.0521.79726,700
May 16, 201922.0722.3921.9622.1521.88877,300
May 15, 201922.1122.1121.5322.0321.77759,500
May 14, 201922.0322.3321.9522.2822.01522,500
May 13, 201922.4022.4021.8022.0221.76624,400
May 10, 201923.0423.1722.6622.8122.54662,800
May 09, 201922.5423.1922.3623.0422.76774,500
May 08, 201922.5622.8522.2822.7822.51493,600
May 07, 201922.2322.8222.2122.5822.31778,300
May 06, 201922.2022.5522.0622.4522.18600,100
May 03, 201922.2722.6622.1822.5622.29489,100
May 02, 201921.6922.1921.6222.1721.90669,700
May 01, 201921.9521.9821.6021.7621.50777,400
Apr 30, 201921.7721.9221.3721.8421.581,044,700
Apr 29, 201921.9821.9821.6921.7621.50470,100
Apr 26, 201921.5121.9721.4621.9021.64446,700
Apr 25, 201921.6321.7421.0921.4621.20444,400
Apr 24, 201921.5221.8421.4721.6721.41442,800
Apr 23, 201921.1721.6921.1121.5521.29636,000
Apr 22, 201921.3421.5721.0121.0820.83581,000
Apr 18, 201920.9021.3920.8421.3421.081,032,000
Apr 17, 201921.8421.8520.8521.0020.751,064,500
Apr 16, 201921.7621.8321.4221.7021.44730,100
Apr 15, 201921.7721.8421.6121.7121.45446,800
Apr 12, 201921.6521.8521.4921.6921.43437,700
Apr 11, 201921.8121.9621.4621.5121.25575,400
Apr 11, 20190.26 Dividend
Apr 10, 201922.1122.2221.8221.9821.461,044,000
Apr 09, 201922.2522.3422.0222.0621.54470,700
Apr 08, 201922.3822.3822.0022.2721.74836,600
Apr 05, 201922.3022.7222.2222.4621.93890,900
Apr 04, 201921.9822.2721.8122.1821.66505,100
Apr 03, 201922.0722.2821.8221.9421.42568,800
Apr 02, 201922.1922.1921.7521.9321.411,038,100
Apr 01, 201921.9722.2621.8922.2121.68649,900
Mar 29, 201921.6821.8721.5321.8521.33622,400
Mar 28, 201921.6321.9321.4421.5421.03598,000
Mar 27, 201921.8421.9621.3921.6321.12625,700
Mar 26, 201921.6622.0721.6621.8421.32770,900
Mar 25, 201922.2222.2221.2421.6321.121,750,400
Mar 22, 201922.7522.9522.2622.2821.75851,700
Mar 21, 201922.1622.8922.1122.8122.27917,900
Mar 20, 201922.5722.6822.0422.1821.66889,800
Mar 19, 201922.4722.9122.4522.5422.01600,000
Mar 18, 201922.3922.5822.2022.3621.83758,700
Mar 15, 201922.2922.7122.2222.3321.801,392,900
Mar 14, 201922.5322.7122.3122.3921.86899,500
Mar 13, 201922.2922.6322.2022.5221.99985,100
Mar 12, 201922.3022.5322.0822.1121.59741,200
Mar 11, 201921.7722.2421.7222.2321.701,165,600
Mar 08, 201921.5921.8721.4321.6021.091,046,200
Mar 07, 201921.9222.0221.6121.6921.18796,900
Mar 06, 201922.7622.7621.7921.9121.39972,300
Mar 05, 201923.0723.2422.5922.7022.16927,100
Mar 04, 201923.2223.4222.5323.0622.511,673,900
Mar 01, 201922.6623.8222.6623.1522.602,189,800
Feb 28, 201922.9923.3721.7322.5522.022,240,300
Feb 27, 201922.0922.4322.0422.3621.831,255,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...