Patterson Companies Inc (PD2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.884955752212 | 22.6 | 22.8 | 22.4 | 931 | 22.7896922 | DE |
| 4 | 0 | 0 | 22.4 | 23.8 | 21.2 | 392 | 22.60078849 | DE |
| 12 | -1.8 | -7.43801652893 | 24.2 | 24.4 | 21.2 | 268 | 23.04262863 | DE |
| 26 | -3.4 | -13.1782945736 | 25.8 | 28 | 21.2 | 209 | 24.01617672 | DE |
| 52 | -5.4 | -19.4244604317 | 27.8 | 29.8 | 21.2 | 214 | 24.29473169 | DE |
| 156 | -2.74 | -10.8989657916 | 25.14 | 30.8 | 21.2 | 229 | 25.2879506 | DE |
| 260 | -3.265 | -12.721605299 | 25.665 | 30.8 | 21.2 | 231 | 25.57150554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 22.4 | -0.4 | -1.75 | 22.4 | 22.4 | 22.4 | 30 |
| 1719347220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1719260820 | 22.8 | 0.2 | 0.88 | 22.4 | 22.8 | 22.4 | 2680 |
| 1719001560 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1718915160 | 22.6 | -1.2 | -5.04 | 22.6 | 22.6 | 22.6 | 84 |
| 1718828820 | 23.8 | 0.6 | 2.59 | 23.8 | 23.8 | 23.8 | 3 |
| 1718742360 | 23.2 | 1.8 | 8.41 | 21.6 | 23.8 | 21.6 | 644 |
| 1718656020 | 21.399999 | 0.2 | 0.94 | 21.399999 | 21.399999 | 21.399999 | 50 |
| 1718396820 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 71 |
| 1718310420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1718224020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1718137620 | 21.2 | -0.6 | -2.75 | 21.6 | 21.6 | 21.2 | 292 |
| 1718051220 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 328 |
| 1717792020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1717705620 | 21.8 | -0.6 | -2.68 | 22.2 | 22.2 | 21.8 | 100 |
| 1717619220 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 30 |
| 1717532820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1717446420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1717187220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1717100820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1717014420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1716928020 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 2 |
| 1716841620 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716582420 | 21.8 | -2.2 | -9.17 | 21.8 | 21.8 | 21.8 | 500 |
| 1716496020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1716409620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1716323220 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1716236820 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715977620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715891220 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 59 |
| 1715804820 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 100 |
| 1715718420 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 20 |
| 1715632020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1715372820 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 220 |
| 1715286360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715199960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715113560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715027160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1714767960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1714681560 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 500 |
| 1714508820 | 23.6 | -0.2 | -0.84 | 23.6 | 23.6 | 23.6 | 165 |
| 1714422420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1714163220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1714076820 | 23.8 | -0.6 | -2.46 | 23.8 | 23.8 | 23.8 | 134 |
| 1713990420 | 24.4 | 0.4 | 1.67 | 24.4 | 24.4 | 24.4 | 216 |
| 1713904020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713817620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713558420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713472020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713385620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1713299220 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 51 |
| 1713212820 | 24.2 | 0.2 | 0.83 | 24 | 24.2 | 24 | 4 |
| 1712953620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712867220 | 24 | -0.2 | -0.83 | 23.6 | 24 | 23.4 | 895 |
| 1712780760 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1712694360 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 124 |
| 1712608020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1712348820 | 24.2 | -1.4 | -5.47 | 24.2 | 24.2 | 24.2 | 50 |
| 1712266020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1712179620 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1712093220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1711661220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1711574820 | 25.6 | 1 | 4.07 | 25.6 | 25.6 | 25.6 | 159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
