Patterson Companies Inc (PD2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.8 | 30 | 29.6 | 793 | 29.71210084 | DE |
| 4 | 8.2 | 37.962962963 | 21.6 | 30.4 | 21.6 | 698 | 29.52784771 | DE |
| 12 | 10.5 | 54.4041450777 | 19.3 | 30.4 | 18.7 | 420 | 26.59843778 | DE |
| 26 | 8 | 36.6972477064 | 21.8 | 30.4 | 18.3 | 443 | 23.49996119 | DE |
| 52 | 3 | 11.1940298507 | 26.8 | 30.4 | 18.3 | 333 | 23.63781019 | DE |
| 156 | 3.53 | 13.437381043 | 26.27 | 32.2 | 18.3 | 197 | 24.35461415 | DE |
| 260 | 3.09 | 11.5687008611 | 26.71 | 32.2 | 18.3 | 117 | 24.55557387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 29.6 | 1046 |
| 1735939620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 630 |
| 1735853220 | 29.8 | 0.2 | 0.68 | 29.8 | 30 | 29.8 | 704 |
| 1735594020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 1 |
| 1735334820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 230 |
| 1734989220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734730020 | 29.6 | -0.2 | -0.67 | 29.6 | 29.6 | 29.6 | 1 |
| 1734643620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 40 |
| 1734557220 | 29.8 | 0.4 | 1.36 | 29.4 | 29.8 | 29.4 | 338 |
| 1734470820 | 29.4 | 0 | 0.00 | 29.4 | 29.6 | 29.4 | 980 |
| 1734384420 | 29.4 | -0.2 | -0.68 | 29.6 | 29.6 | 29.4 | 65 |
| 1734125220 | 29.6 | 0 | 0.00 | 29.4 | 29.6 | 29.4 | 224 |
| 1734038820 | 29.6 | -0.2 | -0.67 | 29.8 | 30.4 | 29.6 | 1914 |
| 1733952420 | 29.8 | 8.2 | 37.96 | 29.6 | 29.8 | 29.4 | 3408 |
| 1733866020 | 21.6 | -0.2 | -0.92 | 21.6 | 21.6 | 21.6 | 190 |
| 1733779620 | 21.8 | 0.4 | 1.87 | 21.8 | 21.8 | 21.8 | 183 |
| 1733520420 | 21.399999 | -0.2 | -0.93 | 22 | 22 | 21.399999 | 110 |
| 1733434020 | 21.6 | 0.6 | 2.86 | 21.8 | 23 | 21.6 | 638 |
| 1733347620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733261220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733174820 | 21 | 0.2 | 0.96 | 20.2 | 21 | 20.2 | 345 |
| 1732915620 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732829220 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732742820 | 20.8 | 0.4 | 1.96 | 20.399999 | 20.8 | 20.399999 | 453 |
| 1732656420 | 20.399999 | 0.5 | 2.51 | 20.2 | 20.399999 | 20.2 | 102 |
| 1732570020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732310820 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732224420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732138020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732051620 | 19.899999 | 1.1 | 5.85 | 19.899999 | 19.899999 | 19.899999 | 25 |
| 1731965220 | 18.8 | 0.1 | 0.53 | 18.8 | 18.8 | 18.8 | 110 |
| 1731705960 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1731619560 | 18.7 | -0.6 | -3.11 | 19.1 | 19.1 | 18.7 | 94 |
| 1731533220 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731446820 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731360420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1731101220 | 19.3 | -0.9 | -4.46 | 19.7 | 19.7 | 19.3 | 470 |
| 1731014760 | 20.2 | -0.4 | -1.94 | 20.2 | 20.2 | 20.2 | 30 |
| 1730928360 | 20.6 | 1 | 5.10 | 20.6 | 20.6 | 20.6 | 303 |
| 1730841960 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1730755560 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1730496360 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.6 | 1 |
| 1730409960 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1730323560 | 19.399999 | -0.2 | -1.02 | 19.399999 | 19.399999 | 19.399999 | 100 |
| 1730237160 | 19.6 | -0.3 | -1.51 | 19.6 | 19.6 | 19.6 | 902 |
| 1730147220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1729888020 | 19.899999 | 0.4 | 2.05 | 19.899999 | 19.899999 | 19.899999 | 40 |
| 1729801560 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1729715160 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1729628760 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1729542360 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1729283160 | 19.5 | 0.3 | 1.56 | 19.5 | 19.5 | 19.5 | 308 |
| 1729196760 | 19.2 | -0.2 | -1.03 | 19.2 | 19.2 | 19.2 | 10 |
| 1729110360 | 19.399999 | 0.1 | 0.52 | 19.399999 | 19.399999 | 19.399999 | 248 |
| 1729023960 | 19.3 | 1 | 5.46 | 19.3 | 19.3 | 19.3 | 32 |
| 1728937560 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1728678360 | 18.3 | -0.2 | -1.08 | 18.5 | 18.5 | 18.3 | 180 |
| 1728591960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 50 |
| 1728505560 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 30 |
| 1728419160 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1728332760 | 18.5 | -0.5 | -2.63 | 18.7 | 18.7 | 18.5 | 352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
