PDCO

Patterson Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 28.25 05:45:00
Open Price Low Price High Price Close Price Previous Close
28.25
more quote information »

PDCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8828.7226.5227.72635,7560.371.33%
1 Month26.0129.6423.7327.10766,8212.248.61%
3 Months29.1630.439922.150125.56952,643-0.91-3.12%
6 Months18.0630.439917.0624.271,051,65210.1956.42%
1 Year19.2530.439912.9321.611,189,3649.0046.75%
3 Years35.3338.5212.9323.401,432,059-7.08-20.04%
5 Years45.1650.4012.9329.831,299,170-16.91-37.44%

PDCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 28.25 0.36 1.29% 28.14 28.72 27.70 592,403
Nov 23 2020 27.89 0.11 0.4% 27.94 28.62 27.70 745,139
Nov 20 2020 27.78 0.21 0.76% 27.33 27.90 27.33 551,833
Nov 19 2020 27.57 0.45 1.64% 27.00 27.63 26.52 666,419
Nov 18 2020 27.125 -0.56 -2.01% 27.88 28.28 27.01 622,985
Nov 17 2020 27.68 -0.34 -1.21% 27.53 27.81 26.60 533,492
Nov 16 2020 28.02 -0.35 -1.23% 28.70 29.18 27.64 708,661
Nov 13 2020 28.37 0.97 3.52% 27.65 28.70 27.58 576,057
Nov 12 2020 27.405 -0.72 -2.54% 27.84 28.37 26.9627 583,985
Nov 11 2020 28.12 -0.74 -2.56% 28.98 28.98 27.55 732,830
Nov 10 2020 28.86 -0.40 -1.37% 28.73 29.64 27.80 1,364,602
Nov 09 2020 29.26 2.95 11.21% 27.56 29.43 27.54 1,761,326
Nov 06 2020 26.31 0.06 0.23% 26.11 26.56 25.78 333,685
Nov 05 2020 26.25 0.23 0.88% 26.30 26.72 25.5743 783,364
Nov 04 2020 26.02 0.40 1.56% 25.71 26.22 25.30 624,592
Nov 03 2020 25.62 0.99 4.02% 25.07 25.80 24.72 651,478
Nov 02 2020 24.63 -0.25 -0.98% 25.32 25.55 24.31 779,028
Oct 30 2020 24.875 -0.10 -0.38% 25.03 25.48 24.35 985,607
Oct 29 2020 24.97 0.39 1.59% 24.38 25.24 23.73 538,421
Oct 28 2020 24.58 -1.93 -7.28% 26.01 26.5105 24.54 1,200,508
Oct 27 2020 26.51 0.06 0.23% 26.55 27.07 26.27 670,448
Oct 26 2020 26.45 -0.67 -2.47% 27.12 27.3055 26.17 697,596
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.