PDCO

Patterson Companies, Inc. Historical Stock Prices

$42.64
*  
0.47
1.11%
Get PDCO Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  42.14  42.66  42.12  42.64 506,056
10/30/2014 42.14 42.66 42.12 42.64 506,256
10/29/2014 42.25 42.56 41.96 42.17 523,895
10/28/2014 42.31 42.31 41.9 42.27 354,855
10/27/2014 41.74 42.22 41.43 42.2 395,358
10/24/2014 41.66 41.98 41.49 41.84 419,494
10/23/2014 41.46 41.75 41.29 41.56 313,180
10/22/2014 41.6 41.7 41.08 41.17 432,383
10/21/2014 40.7 41.57 40.6 41.46 460,898
10/20/2014 41.15 41.15 40.13 40.56 591,961
10/17/2014 40.08 40.48 39.83 40.42 619,945
10/16/2014 39.9 40.02 39.28 39.81 746,366
10/15/2014 40.19 40.66 39.37 40.35 685,213
10/14/2014 40.36 40.54 40.11 40.415 643,241
10/13/2014 40.9 40.9399 40.16 40.21 800,189
10/10/2014 40.95 41.29 40.8 40.88 832,942
10/09/2014 41.5 41.67 40.835 40.96 609,888
10/08/2014 41.11 41.72 41.04 41.56 709,059
10/07/2014 41.83 41.965 41.27 41.28 1,068,950
10/06/2014 42.33 42.61 41.85 41.93 607,389
10/03/2014 41.77 42.485 41.72 42.25 1,344,508
10/02/2014 41.29 41.8 41.14 41.515 1,233,469
10/01/2014 41.48 41.58 41.04 41.21 1,073,494
09/30/2014 41.54 41.9 41.31 41.43 1,059,713
09/29/2014 41.15 41.52 41.07 41.48 447,087
09/26/2014 41.52 41.73 41.06 41.41 449,239
09/25/2014 42.21 42.21 41.25 41.27 745,872
09/24/2014 41.57 42.26 41.23 42.26 1,054,347
09/23/2014 41.18 41.62 40.64 41.45 1,637,914
09/22/2014 40.51 40.705 40.32 40.45 582,635
09/19/2014 41.01 41.15 40.59 40.65 1,236,785
09/18/2014 40.71 40.96 40.62 40.95 553,054
09/17/2014 40.38 40.87 40.23 40.64 750,661
09/16/2014 40.56 40.64 40.31 40.36 452,060
09/15/2014 40.63 40.63 40.25 40.56 321,802
09/12/2014 40.94 40.95 40.35 40.57 525,582
09/11/2014 40.54 40.9 40.54 40.86 459,613
09/10/2014 40.3 40.84 40.3 40.79 382,128
09/09/2014 40.85 40.95 40.63 40.71 519,319
09/08/2014 40.58 40.92 40.4 40.91 566,136
09/05/2014 40.28 40.79 40.02 40.73 513,647
09/04/2014 40.3 40.5899 40.03 40.2 378,068
09/03/2014 40.54 40.8 40.12 40.31 680,279
09/02/2014 40.25 40.58 40.1623 40.32 595,024
08/29/2014 40.46 40.59 40.14 40.27 361,850
08/28/2014 40.1 40.41 39.84 40.32 424,162
08/27/2014 40.5 40.66 39.91 40.15 1,031,425
08/26/2014 40.87 40.95 40.4 40.47 621,482
08/25/2014 40.71 40.95 40.67 40.92 619,685
08/22/2014 40.78 40.91 40.48 40.63 523,617
08/21/2014 39.25 41.07 39.25 40.73 1,082,378
08/20/2014 40 40.14 39.792 40.1 668,720
08/19/2014 39.52 40.1 39.36 40.06 608,291
08/18/2014 39.25 39.64 39.08 39.52 493,967
08/15/2014 39.26 39.36 38.93 39.1 641,860
08/14/2014 39.01 39.25 38.99 39.16 362,309
08/13/2014 38.95 39.17 38.72 39.05 513,142
08/12/2014 38.6 39.08 38.6 38.95 453,734
08/11/2014 38.84 38.93 38.585 38.61 323,087
08/08/2014 38.3 38.78 38.04 38.77 313,676
08/07/2014 38.81 39.0675 38.19 38.27 332,667
08/06/2014 38.59 39.02 38.32 38.68 422,333
08/05/2014 38.43 38.92 38.41 38.61 404,672
08/04/2014 39.1 39.18 38.52 38.68 556,285
08/01/2014 39 39.36 38.48 38.97 716,406
07/31/2014 39.42 39.49 38.88 39.01 641,958
07/30/2014 39.5 39.7 39.12 39.59 397,499
07/29/2014 39.73 39.73 39.33 39.35 348,646
07/28/2014 39.41 39.68 39.1 39.66 484,019
07/25/2014 40.06 40.06 39.37 39.41 805,987
07/24/2014 39.9 40.13 39.58 40.05 620,680
07/23/2014 39.7 39.85 39.42 39.72 459,883
07/22/2014 39.31 39.88 39.31 39.57 799,732
07/21/2014 39.03 39.36 38.47 39.24 740,160
07/18/2014 38.65 39.14 38.425 39.08 682,526
07/17/2014 39.39 39.56 38.63 38.68 739,686
07/16/2014 39.46 39.65 39.22 39.62 614,684
07/15/2014 39.07 39.34 38.89 39.29 491,261
07/14/2014 39.53 39.597 39.08 39.16 306,270
07/11/2014 39.03 39.31 38.81 39.29 506,903
07/10/2014 39.08 39.16 38.91 39.11 411,787
07/09/2014 39.48 39.71 39.219 39.37 479,443
07/08/2014 39.41 39.57 39.3 39.55 532,683
07/07/2014 39.35 39.64 39.295 39.62 758,981
07/03/2014 39.62 39.81 39.585 39.75 581,723
07/02/2014 39.58 39.78 39.39 39.53 828,070
07/01/2014 39.63 39.94 39.385 39.64 1,274,298
06/30/2014 41.93 41.93 39.43 39.51 1,397,582
06/27/2014 40 40.15 39.72 39.93 2,255,159
06/26/2014 40.41 40.475 40.1 40.12 719,403
06/25/2014 40.17 40.46 40.13 40.32 428,904
06/24/2014 39.78 40.44 39.78 40.1 696,115
06/23/2014 39.84 40.04 39.77 39.84 630,837
06/20/2014 39.44 39.8 39.33 39.78 1,120,316
06/19/2014 39.32 39.44 39.16 39.42 583,471
06/18/2014 38.98 39.33 38.84 39.28 677,859
06/17/2014 38.91 39.065 38.75 38.98 474,915
06/16/2014 39.52 39.538 38.58 38.83 1,286,308
06/13/2014 38.79 38.97 38.6 38.71 720,215
06/12/2014 39.04 39.21 38.64 38.76 1,027,381
06/11/2014 39.17 39.23 38.895 39.03 569,806
06/10/2014 39.39 39.5 39.26 39.35 412,870
06/09/2014 39.31 39.64 39.2 39.6 575,268
06/06/2014 39.15 39.29 38.94 39.26 830,484
06/05/2014 39.32 39.32 38.96 39 809,220
06/04/2014 39.13 39.23 38.99 39.06 998,446
06/03/2014 39.05 39.245 39.02 39.2 696,935
06/02/2014 39.18 39.25 39.02 39.13 583,966
05/30/2014 38.96 39.28 38.96 39.16 2,029,023
05/29/2014 39.04 39.23 38.92 39.05 619,696
05/28/2014 39.07 39.265 38.79 38.99 1,293,456
05/27/2014 39.31 39.45 38.89 39.1 1,601,622
05/23/2014 39.1 39.38 38.62 39.08 1,844,088
05/22/2014 38.44 40.15 37.025 39.23 3,147,887
05/21/2014 40.79 41.24 40.6 41.03 921,344
05/20/2014 41.01 41.16 40.485 40.66 1,523,905
05/19/2014 40.96 41.41 40.96 41.22 737,091
05/16/2014 40.92 41.13 40.65 41.13 514,942
05/15/2014 41.15 41.15 40.66 40.87 473,284
05/14/2014 41.42 41.54 41.11 41.2 358,968
05/13/2014 41.58 41.7 41.34 41.49 447,963
05/12/2014 41.53 41.86 41.43 41.54 399,835
05/09/2014 40.45 41.39 40.23 41.35 683,619
05/08/2014 40.39 40.92 40.33 40.52 394,626
05/07/2014 40.38 40.61 40.1 40.5 438,794
05/06/2014 40.44 40.71 40.28 40.29 738,854
05/05/2014 40.2 40.73 40.02 40.56 637,195
05/02/2014 40.14 41.04 39.3 40.46 386,507
05/01/2014 40.54 41.08 40.37 40.82 442,319
04/30/2014 40.9 40.99 40.43 40.7 640,451
04/29/2014 41.01 41.26 40.87 41.02 248,885
04/28/2014 40.93 41.38 40.445 41.02 321,729
04/25/2014 40.88 41.15 40.69 40.91 314,285
04/24/2014 41.35 41.35 40.85 40.93 432,333
04/23/2014 41.09 41.45 40.84 41.2 533,611
04/22/2014 41.3 41.56 41.2 41.21 417,561
04/21/2014 41.1 41.3 40.68 41.29 400,386
04/17/2014 40.87 41.22 40.59 41.04 618,464
04/16/2014 41.75 41.82 40.595 40.78 972,724
04/15/2014 41.24 41.57 40.42 41.37 752,263
04/14/2014 41.02 41.28 40.65 41.13 514,193
04/11/2014 41.44 41.82 40.82 40.82 709,952
04/10/2014 42.95 43.02 41.58 41.58 1,416,678
04/09/2014 41.96 43.04 41.66 43.01 1,597,760
04/08/2014 41.77 42.34 41.62 42.17 576,061
04/07/2014 42.42 42.78 41.735 41.82 512,884
04/04/2014 43.13 43.49 42.26 42.47 663,602
04/03/2014 42.49 43.1 42.29 43.01 1,590,984
04/02/2014 42.23 42.63 42.11 42.3 759,848
04/01/2014 41.94 42.17 41.61 42.13 596,691
03/31/2014 41.29 41.85 41.0675 41.76 584,721
03/28/2014 40.9 41.3 40.82 41.03 419,500
03/27/2014 41.18 41.26 40.69 40.79 327,700
03/26/2014 41.05 41.46 40.95 41.05 417,061
03/25/2014 41.17 41.32 40.7 40.99 533,654
03/24/2014 41.2 41.37 40.54 41 703,078
03/21/2014 41.93 41.95 41.1 41.14 679,559
03/20/2014 41.61 42.01 41.33 41.61 403,894
03/19/2014 41.88 42.63 41.42 41.64 1,047,941
03/18/2014 41.61 41.89 41.55 41.79 403,073
03/17/2014 41.35 41.95 41.28 41.55 489,217
03/14/2014 41.74 41.86 41.11 41.15 904,825
03/13/2014 42.46 42.58 41.78 41.81 1,012,969
03/12/2014 41.93 42.63 41.9185 42.41 1,121,650
03/11/2014 41.95 42.685 41.55 42.21 1,443,216
03/10/2014 41.97 42.0025 41.69 41.86 352,644
03/07/2014 42.01 42.17 41.78 42 622,928
03/06/2014 41.8 42.04 41.655 42 517,865
03/05/2014 41.72 41.72 41.39 41.61 399,130
03/04/2014 41.15 42.15 41.15 41.68 1,409,465
03/03/2014 40.88 40.95 40.1 40.83 1,522,966
02/28/2014 40.95 41.27 40.8 41.16 829,494
02/27/2014 40.52 40.85 40.38 40.85 452,663
02/26/2014 40.61 40.91 40.42 40.56 323,880
02/25/2014 40.86 41.08 40.64 40.68 487,040
02/24/2014 40.73 41.08 40.6504 40.82 664,787
02/21/2014 40.52 40.99 40.22 40.72 921,648
02/20/2014 39.63 40.74 39.32 40.55 957,610
02/19/2014 39.91 40.35 39.67 39.74 1,235,567
02/18/2014 40.27 40.7 39.98 39.98 902,960
02/14/2014 40.4 40.72 40.26 40.3 682,516
02/13/2014 39.95 40.52 39.53 40.39 874,715
02/12/2014 40.61 40.95 40.05 40.08 1,290,695
02/11/2014 40.3 41.01 40.18 40.61 772,785
02/10/2014 39.69 40.33 39.41 40.3 781,258
02/07/2014 39.66 39.94 39.28 39.69 815,462
02/06/2014 39.4 39.58 39.06 39.52 554,061
02/05/2014 39.1 39.595 38.78 39.38 790,329
02/04/2014 39.12 39.42 38.84 39.25 1,012,675
02/03/2014 40.06 40.1699 38.91 39.05 1,509,188
01/31/2014 39.79 40.09 39.54 39.96 746,973
01/30/2014 40.27 40.59 40.2 40.27 488,697
01/29/2014 39.91 40.25 39.69 39.98 865,230
01/28/2014 39.79 40.4 39.79 40.11 1,448,766
01/27/2014 39.88 40 39.69 39.85 1,008,981
01/24/2014 40.46 40.74 39.79 39.99 1,106,011
01/23/2014 41.38 41.56 40.61 40.68 692,168
01/22/2014 41.52 41.69 41.4 41.5 520,203
01/21/2014 41.14 41.365 41.01 41.33 490,413
01/17/2014 41.24 41.3 40.93 40.98 653,545
01/16/2014 40.89 41.26 40.89 41.2 526,462
01/15/2014 41.06 41.21 40.87 40.99 360,308
01/14/2014 40.68 41.11 40.37 40.88 542,940
01/13/2014 40.92 41.15 40.36 40.51 507,981
01/10/2014 41.19 41.37 40.7 40.95 685,575
01/09/2014 40.16 41.33 40.1 41.29 935,964
01/08/2014 41.58 41.81 41.115 41.26 654,788
01/07/2014 41.2 41.75 41.0401 41.58 514,349
01/06/2014 41.29 41.3 40.76 40.95 866,865
01/03/2014 40.94 41.46 40.83 41.33 672,621
01/02/2014 41.09 41.28 40.64 40.8 577,867
12/31/2013 41.22 41.27 41.04 41.2 500,574
12/30/2013 41.01 41.2295 41.01 41.18 438,152
12/27/2013 40.91 41.21 40.91 41.09 484,191
12/26/2013 40.9 41.19 40.7801 40.89 373,586
12/24/2013 40.93 41.27 40.68 40.89 356,481
12/23/2013 40.72 41.17 40.56 40.78 857,936
12/20/2013 40.67 40.67 40.38 40.5 912,576
12/19/2013 40.61 40.68 40.28 40.52 638,456
12/18/2013 40.12 40.65 39.7 40.63 639,419
12/17/2013 40.44 40.82 39.99 40.15 581,535
12/16/2013 40.57 40.73 40.16 40.36 594,399
12/13/2013 40.56 40.81 40.16 40.34 353,852
12/12/2013 40.59 40.74 40.31 40.5 543,676
12/11/2013 41.91 42.07 40.775 40.79 796,299
12/10/2013 41.4 41.97 41.37 41.8 838,626
12/09/2013 41.88 42 41.46 41.53 646,692
12/06/2013 41.39 41.77 41.2311 41.76 530,639
12/05/2013 40.99 41.02 40.76 40.97 565,011
12/04/2013 41.23 41.31 40.54 41.02 499,143
12/03/2013 41.13 41.33 40.8213 41.32 621,542
12/02/2013 41.46 41.605 41.261 41.34 540,427
11/29/2013 41.5 41.73 41.23 41.49 234,805
11/27/2013 41.69 41.88 41.155 41.35 564,266
11/26/2013 41.93 42.06 41.23 41.57 827,605
11/25/2013 41.88 42.07 41.5225 41.95 716,453
11/22/2013 40.49 41.74 40.49 41.73 1,199,073
11/21/2013 42.2 42.95 41.06 41.11 1,547,083
11/20/2013 42.27 42.92 41.78 42.6 1,062,361
11/19/2013 43.09 43.25 42.755 42.88 751,166
11/18/2013 43.81 43.84 43.01 43.14 1,024,159
11/15/2013 44.2 44.39 43.67 43.68 2,350,516
11/14/2013 43.78 44.32 43.69 44.27 827,621
11/13/2013 43.76 43.76 43.09 43.71 500,881
11/12/2013 43.04 43.445 42.78 43.24 584,160
11/11/2013 43.12 43.29 43.01 43.24 321,964
11/08/2013 42.93 43.27 42.65 43.25 523,167
11/07/2013 43.26 43.51 42.71 42.82 512,900
11/06/2013 42.94 43.14 42.85 43.1 401,591
11/05/2013 43.17 43.19 42.635 42.79 715,426
11/04/2013 42.63 43.21 42.6 43.17 571,238
11/01/2013 42.52 42.7 42.29 42.64 474,872
10/31/2013 42.36 42.64 41.96 42.51 743,305
10/30/2013 42.24 42.4999 42.165 42.32 496,781
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?