PDCO

Patterson Companies, Inc. Common Stock Historical Stock Prices

$43.52
*  
0.75
1.69%
Get PDCO Alerts
*Delayed - data as of Apr. 21, 2017  -  Find a broker to begin trading PDCO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PDCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JAN-2017 TO 21-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.18 44.28 43.40 43.52 838,866
04/21/2017 44.18 44.28 43.4 43.52 839,472
04/20/2017 43.87 44.4 43.63 44.27 559,189
04/19/2017 43.88 44.15 43.69 43.82 486,113
04/18/2017 43.62 43.725 43.105 43.7 409,544
04/17/2017 43.68 43.96 43.55 43.88 694,877
04/13/2017 43.83 43.83 43.5 43.55 543,799
04/12/2017 44.16 44.19 43.63 43.9 806,472
04/11/2017 44.27 44.51 44.13 44.3 782,729
04/10/2017 44.37 44.67 44.2201 44.44 663,594
04/07/2017 44.6 44.93 44.4 44.51 447,196
04/06/2017 44.3 44.735 44.1 44.68 824,638
04/05/2017 44.96 45.16 44.18 44.22 1,170,552
04/04/2017 45.09 45.1899 44.78 44.96 533,525
04/03/2017 45.25 45.72 45 45.16 791,678
03/31/2017 45.07 45.57 45.07 45.23 694,732
03/30/2017 45.07 45.43 45.07 45.27 420,188
03/29/2017 44.9 45.1 44.78 45.08 597,873
03/28/2017 44.7 45.17 44.58 45.02 650,627
03/27/2017 44.29 44.74 44.29 44.7 696,730
03/24/2017 44.27 44.75 44.27 44.48 527,024
03/23/2017 44.29 44.66 44.13 44.21 717,844
03/22/2017 44.86 44.86 43.925 44.33 1,565,827
03/21/2017 45.66 45.92 44.635 44.79 755,507
03/20/2017 45.51 45.74 45.31 45.54 485,792
03/17/2017 45.54 45.765 45.38 45.48 1,129,897
03/16/2017 45.92 46.05 45.43 45.54 702,310
03/15/2017 45.24 46.125 45.24 45.8 888,429
03/14/2017 45.16 45.31 44.6029 45.18 624,322
03/13/2017 44.63 45.34 44.49 45.25 959,964
03/10/2017 44.59 44.97 44.3698 44.57 556,993
03/09/2017 44.48 44.59 44.195 44.41 768,318
03/08/2017 44.26 44.96 44.13 44.37 958,854
03/07/2017 43.83 44.22 43.59 44.15 939,566
03/06/2017 44.85 44.85 43.72 43.82 2,161,929
03/03/2017 45.48 45.54 44.84 45 1,555,827
03/02/2017 45.7 45.85 45.45 45.67 890,931
03/01/2017 45.63 46.02 45.4 45.89 919,920
02/28/2017 45.18 45.64 45.18 45.45 1,274,385
02/27/2017 45.25 45.68 45.14 45.32 831,712
02/24/2017 44.49 45.24 44.28 45.22 889,288
02/23/2017 44.73 45.25 43.16 44.6 2,751,883
02/22/2017 44.77 45.22 44.47 44.6 1,604,581
02/21/2017 44.07 44.93 44 44.81 1,421,570
02/17/2017 43.76 44.18 43.54 44.08 1,516,024
02/16/2017 43.5 43.86 43.4 43.79 803,720
02/15/2017 43.25 43.57 42.675 43.5 1,358,375
02/14/2017 43.08 43.6 42.945 43.49 912,506
02/13/2017 43 43.19 42.8 43.15 443,865
02/10/2017 42.69 43.075 42.6 42.83 571,715
02/09/2017 42.26 42.9094 42.15 42.72 683,109
02/08/2017 42 42.27 41.93 42.17 606,195
02/07/2017 42.1 42.49 41.97 42.11 802,800
02/06/2017 42.22 42.273 41.9465 42.11 869,915
02/03/2017 42.1 42.3 41.58 42.13 1,171,677
02/02/2017 41.73 42.03 41.57 41.85 614,347
02/01/2017 41.81 42.12 41.48 41.92 880,446
01/31/2017 41.2 41.62 40.91 41.61 1,305,962
01/30/2017 41.21 41.4 40.68 41 1,258,322
01/27/2017 41.62 41.82 41.38 41.5 1,133,288
01/26/2017 41.77 42 41.53 41.77 768,712
01/25/2017 41.43 41.88 41.22 41.77 1,978,996
01/24/2017 41.14 41.34 40.76 41.17 1,376,464
01/23/2017 41.34 41.45 40.85 41.15 1,033,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for PDCO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio