PDCO

Patterson Companies, Inc. Historical Stock Prices

$49.44
*  
0.105
0.21%
Get PDCO Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading PDCO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  49.35  49.59  49.09  49.44 1,008,557
02/26/2015 49.35 49.59 49.09 49.44 1,008,757
02/25/2015 49.49 49.73 49.26 49.335 515,792
02/24/2015 49.24 49.64 49.2 49.57 534,197
02/23/2015 49.28 49.65 49.085 49.195 1,252,887
02/20/2015 49.37 50.21 49.004 49.29 1,379,293
02/19/2015 49.47 49.75 48.52 49.32 2,137,954
02/18/2015 49.84 50.6 49.73 50.22 1,527,161
02/17/2015 49.84 50.52 49.84 50.35 1,386,103
02/13/2015 50.68 50.86 50.154 50.65 1,305,100
02/12/2015 50.48 50.88 50.06 50.805 599,975
02/11/2015 49.88 50.28 49.66 50.23 721,928
02/10/2015 49.82 50 49.5401 49.83 1,012,992
02/09/2015 50.31 50.53 49.55 49.68 765,139
02/06/2015 51.3 51.45 50.41 50.575 596,975
02/05/2015 50.92 51.45 50.71 51.37 456,962
02/04/2015 50.47 51.08 50.11 50.69 524,454
02/03/2015 50 50.63 49.77 50.59 777,871
02/02/2015 50.39 50.39 49.02 49.93 772,539
01/30/2015 50.67 50.948 50.0217 50.09 748,255
01/29/2015 50.53 50.99 50.21 50.98 659,956
01/28/2015 51.32 51.48 50.57 50.61 618,827
01/27/2015 50.5 51.27 50.47 51.06 549,209
01/26/2015 51.02 51.23 50.49 51.2 628,292
01/23/2015 51.23 51.49 50.85 51.19 599,533
01/22/2015 50.37 51.48 49.81 51.45 838,400
01/21/2015 50.09 50.3999 49.89 50.17 364,455
01/20/2015 50.74 51 49.78 50.34 417,677
01/16/2015 49.77 50.36 49.58 50.3 734,981
01/15/2015 50.36 50.4512 49.72 49.73 495,944
01/14/2015 49.84 50.58 49.72 50.26 929,062
01/13/2015 50.77 51.25 49.98 50.18 805,307
01/12/2015 50.61 51 49.99 50.06 529,213
01/09/2015 50.31 50.455 49.63 50.43 880,773
01/08/2015 49.77 50.41 49.7 50.21 1,508,004
01/07/2015 47.81 49.52 47.68 49.39 954,961
01/06/2015 48.57 48.77 47.61 47.84 1,435,437
01/05/2015 48.46 48.85 48.22 48.36 592,778
01/02/2015 48.39 48.785 48.25 48.55 752,630
12/31/2014 48.82 48.98 48.07 48.1 400,154
12/30/2014 48.64 48.83 48.43 48.57 477,198
12/29/2014 48.53 48.97 48.39 48.62 532,138
12/26/2014 48.97 49.1404 48.71 48.76 256,819
12/24/2014 48.86 48.93 48.65 48.79 257,544
12/23/2014 49.34 49.34 48.45 48.81 481,998
12/22/2014 48.96 49.46 48.95 49.11 458,516
12/19/2014 48.98 49.4 48.69 49.03 1,910,625
12/18/2014 48.39 48.76 48.05 48.76 604,252
12/17/2014 47.29 48.04 46.65 47.99 920,396
12/16/2014 47.09 47.67 47 47.12 882,842
12/15/2014 47.57 47.89 47.07 47.14 825,557
12/12/2014 47.98 48.4 47.43 47.44 611,527
12/11/2014 48.5 48.8 48.09 48.16 610,294
12/10/2014 48.41 48.74 48.15 48.29 1,079,913
12/09/2014 48.21 48.43 48.01 48.34 745,263
12/08/2014 48.72 49.04 48.5 48.57 885,018
12/05/2014 49.41 49.5 48.645 48.74 706,081
12/04/2014 48.7 49.09 48.66 48.98 790,657
12/03/2014 48.24 48.62 48.2 48.59 848,861
12/02/2014 47.96 48.31 47.94 48.26 1,216,962
12/01/2014 48.17 48.31 47.89 47.96 799,703
11/28/2014 47.99 48.88 47.718 48.18 384,726
11/26/2014 47.77 47.9 47.55 47.77 426,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?