PDCO - Patterson Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.9622.2021.8522.0722.07424,700
May 23, 201922.3722.5421.8221.8521.85607,400
May 22, 201922.4922.6322.3122.5322.53494,900
May 21, 201922.4222.6922.2122.5222.52436,500
May 20, 201921.8822.5221.7422.2622.26559,200
May 17, 201921.9822.3921.9622.0522.05726,700
May 16, 201922.0722.3921.9622.1522.15877,300
May 15, 201922.1122.1121.5322.0322.03759,500
May 14, 201922.0322.3321.9522.2822.28522,500
May 13, 201922.4022.4021.8022.0222.02624,400
May 10, 201923.0423.1722.6622.8122.81662,800
May 09, 201922.5423.1922.3623.0423.04774,500
May 08, 201922.5622.8522.2822.7822.78493,600
May 07, 201922.2322.8222.2122.5822.58778,300
May 06, 201922.2022.5522.0622.4522.45600,100
May 03, 201922.2722.6622.1822.5622.56489,100
May 02, 201921.6922.1921.6222.1722.17669,700
May 01, 201921.9521.9821.6021.7621.76777,400
Apr 30, 201921.7721.9221.3721.8421.841,044,700
Apr 29, 201921.9821.9821.6921.7621.76470,100
Apr 26, 201921.5121.9721.4621.9021.90446,700
Apr 25, 201921.6321.7421.0921.4621.46444,400
Apr 24, 201921.5221.8421.4721.6721.67442,800
Apr 23, 201921.1721.6921.1121.5521.55636,000
Apr 22, 201921.3421.5721.0121.0821.08581,000
Apr 18, 201920.9021.3920.8421.3421.341,032,000
Apr 17, 201921.8421.8520.8521.0021.001,064,500
Apr 16, 201921.7621.8321.4221.7021.70730,100
Apr 15, 201921.7721.8421.6121.7121.71446,800
Apr 12, 201921.6521.8521.4921.6921.69437,700
Apr 11, 201921.8121.9621.4621.5121.51575,400
Apr 11, 20190.26 Dividend
Apr 10, 201922.1122.2221.8221.9821.721,044,000
Apr 09, 201922.2522.3422.0222.0621.80470,700
Apr 08, 201922.3822.3822.0022.2722.01836,600
Apr 05, 201922.3022.7222.2222.4622.19890,900
Apr 04, 201921.9822.2721.8122.1821.92505,100
Apr 03, 201922.0722.2821.8221.9421.68568,800
Apr 02, 201922.1922.1921.7521.9321.671,038,100
Apr 01, 201921.9722.2621.8922.2121.95649,900
Mar 29, 201921.6821.8721.5321.8521.59622,400
Mar 28, 201921.6321.9321.4421.5421.29598,000
Mar 27, 201921.8421.9621.3921.6321.37625,700
Mar 26, 201921.6622.0721.6621.8421.58770,900
Mar 25, 201922.2222.2221.2421.6321.371,750,400
Mar 22, 201922.7522.9522.2622.2822.02851,700
Mar 21, 201922.1622.8922.1122.8122.54917,900
Mar 20, 201922.5722.6822.0422.1821.92889,800
Mar 19, 201922.4722.9122.4522.5422.27600,000
Mar 18, 201922.3922.5822.2022.3622.10758,700
Mar 15, 201922.2922.7122.2222.3322.071,392,900
Mar 14, 201922.5322.7122.3122.3922.13899,500
Mar 13, 201922.2922.6322.2022.5222.25985,100
Mar 12, 201922.3022.5322.0822.1121.85741,200
Mar 11, 201921.7722.2421.7222.2321.971,165,600
Mar 08, 201921.5921.8721.4321.6021.341,046,200
Mar 07, 201921.9222.0221.6121.6921.43796,900
Mar 06, 201922.7622.7621.7921.9121.65972,300
Mar 05, 201923.0723.2422.5922.7022.43927,100
Mar 04, 201923.2223.4222.5323.0622.791,673,900
Mar 01, 201922.6623.8222.6623.1522.882,189,800
Feb 28, 201922.9923.3721.7322.5522.282,240,300
Feb 27, 201922.0922.4322.0422.3622.101,255,300
Feb 26, 201922.4122.7122.1122.1121.85978,100
Feb 25, 201922.4422.6722.3422.4122.14919,500
Feb 22, 201922.1222.4821.9322.4022.14637,300
Feb 21, 201922.8723.0721.9722.0521.791,211,800
Feb 20, 201922.8122.9022.0722.8522.581,636,500
Feb 19, 201923.1723.6323.0523.6023.32556,000
Feb 15, 201923.1923.3023.0423.1322.86770,400
Feb 14, 201922.6923.2122.6523.1322.86932,800
Feb 13, 201922.7022.8922.3822.8222.55463,500
Feb 12, 201922.6022.9922.5822.6922.42420,500
Feb 11, 201922.1622.4922.0722.4722.20516,400
Feb 08, 201922.6922.8021.7922.0721.81882,800
Feb 07, 201923.0923.2022.6122.8122.54614,800
Feb 06, 201922.9523.2422.8023.0922.82481,600
Feb 05, 201922.5923.1022.5922.9522.68812,700
Feb 04, 201922.3522.6722.2022.5522.28618,000
Feb 01, 201922.2022.4621.9422.3622.10809,600
Jan 31, 201922.2322.6322.1822.2922.031,032,500
Jan 30, 201922.2222.3121.9222.2221.96760,100
Jan 29, 201922.3322.3322.0122.1421.88581,600
Jan 28, 201922.1922.3921.9122.2922.03503,100
Jan 25, 201922.0822.4622.0422.2922.03739,000
Jan 24, 201921.9822.1521.7421.9421.68897,700
Jan 23, 201922.1422.3121.6722.0121.75883,200
Jan 22, 201922.2422.2521.7222.0321.77564,000
Jan 18, 201922.2022.4322.0922.2922.03768,700
Jan 17, 201922.1622.3521.6822.1521.891,293,400
Jan 16, 201922.1922.5922.1822.2221.96723,000
Jan 15, 201921.8722.1421.7722.1321.87745,000
Jan 14, 201921.7021.9721.4421.8021.54782,600
Jan 11, 201921.6021.8921.4721.8221.56868,200
Jan 10, 201920.9721.6520.8121.6121.351,240,800
Jan 10, 20190.26 Dividend
Jan 09, 201920.7121.2220.6321.2120.701,293,100
Jan 08, 201921.0521.1620.5120.6120.121,025,500
Jan 07, 201920.4821.0320.2520.7520.251,212,000
Jan 04, 201920.0920.6520.0920.5520.061,135,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...