PDCO

Patterson Companies, Inc. Historical Stock Prices

$49.95
*  
0.21
0.42%
Get PDCO Alerts
*Delayed - data as of Aug. 3, 2015  -  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: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

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  50.17  50.27  49.61  49.95 588,851
08/03/2015 50.17 50.27 49.61 49.95 591,576
07/31/2015 49.93 50.46 49.78 50.16 806,988
07/30/2015 48.78 49.9 48.5515 49.77 1,074,297
07/29/2015 48.78 49.085 48.61 48.94 833,906
07/28/2015 48.35 48.67 48.04 48.67 625,158
07/27/2015 48.35 48.53 48.01 48.21 792,279
07/24/2015 48.85 48.92 48.39 48.47 659,480
07/23/2015 49.59 49.65 48.63 48.705 834,654
07/22/2015 48.95 49.83 48.8808 49.82 1,185,157
07/21/2015 48.97 49.2 48.77 49.02 810,205
07/20/2015 49.18 49.23 48.9 48.98 346,665
07/17/2015 49.26 49.3 49 49.11 618,496
07/16/2015 49.12 49.24 48.8 49.23 1,581,367
07/15/2015 49.13 49.28 48.67 48.74 889,037
07/14/2015 49.16 49.36 48.93 49.04 977,504
07/13/2015 49.4 49.61 48.86 49.14 1,155,754
07/10/2015 49.18 49.55 48.89 49.19 698,107
07/09/2015 49.02 49.02 48.61 48.73 635,476
07/08/2015 49.26 49.46 48.55 48.59 793,539
07/07/2015 49.36 49.59 48.565 49.58 808,589
07/06/2015 48.7 49.16 48.46 49.14 1,070,958
07/02/2015 49.22 49.4 48.78 48.95 878,366
07/01/2015 50 50.94 48.91 49.27 1,790,736
06/30/2015 48.6 48.89 48.31 48.65 1,246,316
06/29/2015 48.65 49.01 48.04 48.14 1,180,893
06/26/2015 48.65 48.89 48.5 48.81 1,379,634
06/25/2015 48.83 49.015 48.405 48.68 1,268,814
06/24/2015 49.27 49.35 48.7001 48.72 620,913
06/23/2015 49.6 49.72 49.2 49.27 761,580
06/22/2015 49.64 49.78 49.375 49.55 417,239
06/19/2015 49.35 49.46 49.1443 49.27 849,688
06/18/2015 49.05 49.62 49.05 49.365 869,798
06/17/2015 48.5 49.01 48.41 48.91 797,226
06/16/2015 48 48.43 47.88 48.42 685,451
06/15/2015 48.12 48.12 47.72 47.88 743,561
06/12/2015 48.35 48.69 48.35 48.39 522,561
06/11/2015 48.4 48.77 48.09 48.6 596,030
06/10/2015 47.83 48.35 47.83 48.23 509,787
06/09/2015 47.91 48.17 47.74 47.82 710,286
06/08/2015 47.92 48.41 47.7501 48.01 551,483
06/05/2015 48.05 48.05 47.52 47.82 749,915
06/04/2015 47.98 48.14 47.78 48.13 953,988
06/03/2015 47.73 47.97 47.55 47.97 955,860
06/02/2015 47.92 48.225 47.68 47.74 617,947
06/01/2015 47.92 48.23 47.6 47.97 668,127
05/29/2015 47.46 48.17 47.45 47.84 1,461,393
05/28/2015 47.23 47.81 47.076 47.58 1,108,997
05/27/2015 47.4 47.47 47.02 47.26 1,080,805
05/26/2015 47.47 47.78 47.12 47.16 1,088,860
05/22/2015 47.21 47.92 47.15 47.68 1,485,168
05/21/2015 48.31 48.86 47.11 47.17 1,672,139
05/20/2015 47.28 47.68 47.15 47.41 899,112
05/19/2015 46.92 47.39 46.74 47.33 1,019,887
05/18/2015 46.47 47.03 46.36 46.86 980,248
05/15/2015 46.55 46.75 46.37 46.52 1,299,140
05/14/2015 46.12 46.67 45.8701 46.45 641,420
05/13/2015 45.98 46.27 45.85 45.985 986,465
05/12/2015 45.88 45.99 45.65 45.83 643,104
05/11/2015 46.14 46.32 45.85 46.07 656,949
05/08/2015 46.52 46.57 45.93 46.06 744,225
05/07/2015 45.51 46.15 45.41 45.85 564,994
05/06/2015 46.08 46.32 45.32 45.61 979,407
05/05/2015 46.14 46.8 45.63 45.9 1,699,137
05/04/2015 47.55 48.55 45.6 46.36 4,295,685
05/01/2015 47.06 47.48 46.96 47.08 614,076
04/30/2015 47.05 47.48 46.84 46.955 891,971
04/29/2015 47.39 47.62 46.99 47.22 596,095
04/28/2015 47.31 47.79 46.995 47.74 621,370
04/27/2015 48.44 48.44 47.27 47.37 681,790
04/24/2015 47.38 48.4 47.22 48.19 1,473,832
04/23/2015 47.36 47.73 47.21 47.495 614,866
04/22/2015 47.2 47.46 46.9801 47.34 757,726
04/21/2015 47.49 47.55 47.03 47.21 1,612,218
04/20/2015 47.43 47.64 47.08 47.32 1,708,221
04/17/2015 47.25 49.13 46.74 46.95 1,961,173
04/16/2015 47.5 47.94 47.43 47.59 698,147
04/15/2015 48.27 48.34 47.64 47.65 758,097
04/14/2015 48.35 48.35 47.74 48.13 518,513
04/13/2015 48.33 48.76 48.19 48.23 618,507
04/10/2015 48.31 48.6 48.2 48.33 410,189
04/09/2015 48.09 48.36 47.89 48.23 655,634
04/08/2015 48.41 48.5 47.9 48.09 816,977
04/07/2015 48.33 48.84 48.27 48.45 889,518
04/06/2015 48.09 48.72 48.03 48.27 1,594,611
04/02/2015 48.07 48.69 47.8 48.46 953,184
04/01/2015 48.78 48.78 47.81 48.17 1,053,311
03/31/2015 49.04 49.3725 48.79 48.79 639,522
03/30/2015 49.07 49.41 48.83 49.1 622,889
03/27/2015 48.32 49 48.27 48.73 872,818
03/26/2015 48.69 48.755 48.28 48.4 487,523
03/25/2015 49.63 49.87 48.79 48.79 421,574
03/24/2015 49.82 50.13 49.44 49.495 617,316
03/23/2015 50.27 50.54 49.99 50.04 474,160
03/20/2015 50.03 50.39 50.02 50.34 557,888
03/19/2015 49.82 49.99 49.56 49.82 456,213
03/18/2015 48.71 50.1 48.71 49.75 1,091,195
03/17/2015 49.17 49.17 48.55 48.89 550,766
03/16/2015 48.78 49.53 48.78 49.45 570,439
03/13/2015 49.17 49.17 48.27 48.5 702,185
03/12/2015 48.02 49.205 48.02 49.16 914,337
03/11/2015 48.88 48.9 47.855 47.96 1,792,553
03/10/2015 49.33 49.59 48.88 48.88 640,151
03/09/2015 49.48 49.8 49.288 49.69 494,966
03/06/2015 50.1 50.38 49.24 49.34 574,783
03/05/2015 50.31 50.61 50.17 50.425 471,778
03/04/2015 50.06 50.34 49.995 50.265 561,795
03/03/2015 50.22 50.38 49.98 50.27 499,728
03/02/2015 50 50.47 49.57 50.38 638,946
02/27/2015 49.47 50.3 49.32 50.075 1,600,898
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
11/25/2014 47.59 47.81 47.35 47.75 1,851,779
11/24/2014 46.83 47.7 46.75 47.66 857,111
11/21/2014 47.09 47.22 46.49 46.61 1,708,712
11/20/2014 47 47.3752 46.28 46.77 1,513,138
11/19/2014 46.47 46.68 46.18 46.35 1,203,012
11/18/2014 46.26 47.09 46.24 46.61 1,389,939
11/17/2014 45.75 46.41 45.53 46.26 1,209,845
11/14/2014 45.62 45.94 44.99 45.235 826,983
11/13/2014 45.23 45.93 45.23 45.7 1,375,742
11/12/2014 44.26 45.13 44.17 45.125 678,678
11/11/2014 44.1 44.36 43.87 44.27 439,632
11/10/2014 44.1 44.32 43.92 44.15 510,885
11/07/2014 44.1 44.2 43.67 43.985 613,423
11/06/2014 43.83 44.25 43.71 44.03 576,795
11/05/2014 43.69 44 43.25 43.69 477,942
11/04/2014 42.89 43.38 42.84 43.36 355,200
11/03/2014 43.19 43.25 42.96 43.08 296,298
10/31/2014 43.09 43.27 42.9 43.11 475,984
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?