The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Patterson Companies Inc.

  • PDCO
  • NASDAQ
  • Consumer Products
  • Latest 47.34
  • Currency US$
  • Change 0.73
  • Percent Change 1.566 %
  • Volume 167,272
  • Mon Nov 24, 2014 10:59 AM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.35 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 47.37 46.75 46.83 47.35 169,088
Nov 21 47.22 46.49 47.09 46.61 1,708,712
Nov 20 47.38 46.28 47.00 46.77 1,513,449
Nov 19 46.68 46.18 46.47 46.35 1,203,012
Nov 18 47.09 46.24 46.26 46.61 1,389,939
Nov 17 46.41 45.53 45.75 46.26 1,209,845
Nov 14 45.94 44.99 45.62 45.24 826,983
Nov 13 45.93 45.23 45.23 45.70 1,375,742
Nov 12 45.13 44.17 44.26 45.12 678,678
Nov 11 44.36 43.87 44.10 44.27 439,632
Nov 10 44.32 43.92 44.10 44.15 510,885
Nov 7 44.20 43.67 44.10 43.98 613,423
Nov 6 44.25 43.71 43.83 44.03 576,795
Nov 5 44.00 43.25 43.69 43.69 477,942
Nov 4 43.38 42.84 42.89 43.36 355,496
Nov 3 43.25 42.96 43.19 43.08 296,298
Oct 31 43.27 42.90 43.09 43.11 475,984
Oct 30 42.66 42.12 42.14 42.64 506,256
Oct 29 42.56 41.96 42.25 42.17 525,887
Oct 28 42.31 41.90 42.31 42.27 354,855
Oct 27 42.22 41.43 41.74 42.20 395,358
Oct 24 41.98 41.49 41.66 41.84 419,494
Oct 23 41.75 41.29 41.46 41.56 313,180
Oct 22 41.70 41.08 41.60 41.17 432,383
Oct 21 41.57 40.60 40.70 41.46 460,898
Oct 20 41.15 40.13 41.15 40.56 591,961
Oct 17 40.48 39.83 40.08 40.42 619,948
Oct 16 40.02 39.28 39.90 39.81 746,366
Oct 15 40.66 39.37 40.19 40.35 685,213
Oct 14 40.54 40.11 40.36 40.42 643,241
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.