PDCO

Patterson Companies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Patterson Companies Inc PDCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.53 1.74% 31.06 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.84 30.27 31.6191 31.06 30.53
more quote information »

PDCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.8932.5030.2731.74558,7460.170.55%
1 Month32.4333.824830.2731.96619,577-1.37-4.22%
3 Months31.9236.8828.1632.08781,026-0.86-2.69%
6 Months27.6236.8822.150128.56903,7853.4412.45%
1 Year23.4936.8812.9323.331,129,0477.5732.23%
3 Years32.1836.8812.9322.641,365,392-1.12-3.48%
5 Years45.3350.4012.9329.481,298,594-14.27-31.48%

PDCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 31.06 0.53 1.74% 30.84 31.6191 30.27 720,511
Feb 25 2021 30.53 -1.80 -5.57% 32.28 32.34 30.28 483,395
Feb 24 2021 32.33 0.51 1.6% 31.71 32.50 31.62 567,859
Feb 23 2021 31.82 -0.26 -0.81% 31.77 32.37 31.44 658,101
Feb 22 2021 32.08 0.45 1.42% 31.47 32.43 31.27 416,186
Feb 19 2021 31.63 0.61 1.97% 30.89 31.96 30.52 810,750
Feb 18 2021 31.02 -0.38 -1.21% 30.82 31.415 30.40 564,695
Feb 17 2021 31.40 -1.27 -3.89% 32.18 32.58 31.26 627,017
Feb 16 2021 32.67 -0.71 -2.13% 33.40 33.63 32.34 540,965
Feb 12 2021 33.38 0.09 0.27% 33.8248 33.8248 33.06 347,044
Feb 11 2021 33.29 0.61 1.87% 32.79 33.79 32.69 563,193
Feb 10 2021 32.68 -0.24 -0.73% 33.27 33.58 32.26 543,981
Feb 09 2021 32.92 0.56 1.73% 32.55 33.10 32.395 503,848
Feb 08 2021 32.36 0.46 1.44% 31.95 32.59 31.6044 469,302
Feb 05 2021 31.90 -0.04 -0.13% 32.39 32.39 31.50 475,085
Feb 04 2021 31.94 0.48 1.53% 31.55 32.14 31.25 570,627
Feb 03 2021 31.46 -0.35 -1.1% 32.11 32.11 30.81 787,471
Feb 02 2021 31.81 0.05 0.16% 32.27 32.755 31.49 704,485
Feb 01 2021 31.76 0.08 0.25% 31.065 32.44 31.065 1,028,555
Jan 29 2021 31.68 -0.74 -2.28% 32.43 32.99 30.97 1,312,798
Jan 28 2021 32.42 -1.88 -5.48% 34.13 35.16 32.34 1,648,169
See More Historical Prices »


Your Recent History
NASDAQ
PDCO
Patterson ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.