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 39.41
  • Currency US$
  • Change -0.64
  • Percent Change -1.598 %
  • Volume 805,987
  • Fri Jul 25, 2014 04:00 PM EDT 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: 39.41 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 40.06 39.37 40.06 39.41 805,987
Jul 24 40.13 39.58 39.90 40.05 624,980
Jul 23 39.85 39.42 39.70 39.72 459,883
Jul 22 39.88 39.31 39.31 39.57 799,732
Jul 21 39.36 38.47 39.03 39.24 740,160
Jul 18 39.14 38.42 38.65 39.08 682,526
Jul 17 39.56 38.63 39.39 38.68 739,686
Jul 16 39.65 39.22 39.46 39.62 614,684
Jul 15 39.34 38.89 39.07 39.29 491,261
Jul 14 39.60 39.08 39.53 39.16 306,270
Jul 11 39.31 38.81 39.03 39.29 506,903
Jul 10 39.16 38.91 39.08 39.11 411,787
Jul 9 39.71 39.22 39.48 39.37 479,443
Jul 8 39.57 39.30 39.41 39.55 532,683
Jul 7 39.64 39.30 39.35 39.62 759,568
Jul 3 39.81 39.58 39.62 39.75 581,723
Jul 2 39.78 39.39 39.58 39.53 828,070
Jul 1 39.94 39.38 39.63 39.64 1,274,298
Jun 30 41.93 39.43 41.93 39.51 1,397,582
Jun 27 40.15 39.72 40.00 39.93 2,356,959
Jun 26 40.48 40.10 40.41 40.12 719,403
Jun 25 40.46 40.13 40.17 40.32 428,904
Jun 24 40.44 39.78 39.78 40.10 696,115
Jun 23 40.04 39.77 39.84 39.84 630,837
Jun 20 39.80 39.33 39.44 39.78 1,120,316
Jun 19 39.44 39.16 39.32 39.42 583,471
Jun 18 39.33 38.84 38.98 39.28 677,859
Jun 17 39.06 38.75 38.91 38.98 474,915
Jun 16 39.54 38.58 39.52 38.83 1,286,308
Jun 13 38.97 38.60 38.79 38.71 720,215
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.