PDCO

Patterson Companies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-1.14 -3.39% 32.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.28 31.51 33.64 32.53 33.67
more quote information »

PDCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7134.2631.5032.86628,8540.822.59%
1 Month32.9234.2628.1631.43754,598-0.39-1.18%
3 Months27.1934.2623.7329.72801,7695.3419.64%
6 Months23.9934.2622.150127.26933,4558.5435.6%
1 Year22.4534.2612.9322.571,133,20110.0844.9%
3 Years37.6538.5212.9322.851,388,555-5.12-13.6%
5 Years39.5350.4012.9329.651,302,839-7.00-17.71%

PDCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 32.53 -1.14 -3.39% 33.28 33.64 31.51 1,442,076
Jan 14 2021 33.67 0.48 1.45% 32.82 34.26 32.60 713,409
Jan 13 2021 33.19 0.36 1.1% 32.96 34.15 32.45 838,115
Jan 12 2021 32.83 0.81 2.51% 32.18 32.98 32.06 510,862
Jan 11 2021 32.025 -0.13 -0.39% 31.67 32.21 31.65 474,382
Jan 08 2021 32.15 0.85 2.72% 31.71 32.48 31.50 607,500
Jan 07 2021 31.30 0.03 0.1% 31.20 32.09 30.9226 1,112,173
Jan 06 2021 31.27 1.38 4.62% 31.46 31.59 30.55 977,920
Jan 05 2021 29.89 0.75 2.57% 29.14 30.45 29.14 878,539
Jan 04 2021 29.14 -0.49 -1.65% 30.485 30.49 28.16 1,130,446
Dec 31 2020 29.63 -0.58 -1.92% 30.30 30.30 29.55 688,407
Dec 30 2020 30.21 -1.43 -4.52% 30.71 31.97 30.20 1,247,884
Dec 29 2020 31.64 -0.24 -0.75% 32.10 32.10 31.145 282,174
Dec 28 2020 31.88 0.17 0.54% 32.02 32.10 31.56 347,983
Dec 24 2020 31.71 -0.47 -1.46% 32.5006 32.77 31.55 151,858
Dec 23 2020 32.18 -0.10 -0.31% 32.67 32.67 32.16 369,924
Dec 22 2020 32.28 0.23 0.72% 32.14 32.48 31.48 1,056,054
Dec 21 2020 32.05 0.23 0.72% 31.44 32.19 30.66 683,537
Dec 18 2020 31.82 -0.71 -2.18% 32.92 33.00 31.60 1,511,592
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.