Patterson Companies (PDCO)

33.24 -0.50  -1.48%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Patterson Companies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 33.56 33.75 32.97 33.24 1476848
May 30, 2012 33.99 34.12 33.66 33.74 842319
May 29, 2012 34.22 34.42 33.90 34.34 791947
May 25, 2012 33.68 34.07 33.61 34.04 745391
May 24, 2012 33.41 34.06 33.00 33.45 1260026
May 23, 2012 32.41 32.71 32.13 32.67 779935
May 22, 2012 32.78 33.00 32.45 32.65 349938
May 21, 2012 32.34 32.69 32.00 32.67 547854
May 18, 2012 32.90 32.90 30.82 32.25 649551
May 17, 2012 33.45 33.66 32.78 32.79 591338
May 16, 2012 33.62 33.67 33.40 33.53 574144
May 15, 2012 33.34 33.47 33.15 33.46 513299
May 14, 2012 33.20 33.44 33.00 33.23 374891
May 11, 2012 33.40 33.82 33.21 33.51 341502
May 10, 2012 33.88 33.98 33.43 33.52 501492
May 9, 2012 33.49 33.94 32.59 33.69 617214
May 8, 2012 33.29 33.84 33.24 33.82 764348
May 7, 2012 33.35 33.65 33.35 33.50 433632
May 4, 2012 34.07 34.14 33.54 33.55 673876
May 3, 2012 34.40 34.55 34.21 34.29 672449
May 2, 2012 34.48 34.53 34.24 34.46 795419
May 1, 2012 33.98 34.63 33.78 34.52 1089608
April 30, 2012 33.85 34.22 33.85 34.09 979277
April 27, 2012 33.32 34.03 33.32 33.99 1149081
April 26, 2012 33.06 33.24 32.85 33.22 599422
April 24, 2012 32.50 32.70 32.27 32.52 442890
April 23, 2012 32.64 32.71 32.20 32.41 527564
April 20, 2012 32.95 33.18 32.77 32.94 469518
April 19, 2012 33.22 33.26 32.77 32.84 502248
April 18, 2012 33.10 33.25 33.02 33.21 504510
April 17, 2012 32.87 33.26 32.71 33.15 696452
April 16, 2012 33.00 33.00 32.55 32.61 475837
April 13, 2012 32.95 33.13 32.74 32.89 751130
April 12, 2012 32.63 33.21 32.62 33.08 556660
April 11, 2012 32.40 32.65 32.32 32.53 660453
April 10, 2012 32.61 32.81 32.18 32.18 867312
April 9, 2012 32.47 32.56 32.30 32.52 496781
April 5, 2012 32.83 33.04 32.71 33.01 435360
April 4, 2012 32.95 33.19 32.92 32.97 519435
April 3, 2012 33.43 33.61 33.13 33.29 449199
April 2, 2012 33.41 33.57 33.20 33.48 640170
March 30, 2012 33.12 33.50 32.98 33.40 1227169
March 29, 2012 32.80 33.06 32.55 32.94 845857
March 28, 2012 32.58 33.11 32.58 33.01 879373
March 27, 2012 32.60 32.78 32.39 32.61 478119
March 26, 2012 31.94 32.58 31.94 32.54 761707
March 23, 2012 31.77 31.89 31.67 31.75 354615
March 22, 2012 31.74 32.02 31.65 31.80 374378
March 21, 2012 32.09 32.16 31.93 32.00 506311
March 20, 2012 32.28 32.32 32.01 32.07 406918
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PDCO News

$$ $SPY 3DayCharts: Good: $AMD $NFX $CNP $PDCO $DLTR Bad: $ACN $CTXS $CSCO $TIF $RRC $STUDY
about 6 days ago by stockspot
Listen to $PDCO Q4 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3yKd
about 8 days ago by earningscast
$PDCO http://stks.co/3Y3I long setup
about 35 days ago by stt2318
Added PDCO to my swing long list. Like it above 33.26. Target 34.55. $PDCO http://chart.ly/6sfngfm
about 36 days ago by jackdamn
Auriga Starts Patterson Companies (PDCO) at Buy
Apr 10, 7:43AM Street Insider
Stocks trading ex-dividend one week from today: http://stks.co/3B38 $ORCL $CMC $IDCC $AEC $AMT $BFIN $PDCO $WAYN ...
about 60 days ago by DynamicDividend
Patterson Companies Raises Dividend by 17%: http://stks.co/2qdJ $PDCO
about 79 days ago by DynamicDividend
$PDCO amended latest Quarterly Report http://stks.co/2pbf
about 79 days ago by MarketBrief
$PDCO amended latest Quarterly Report http://stks.co/2nhk
about 80 days ago by MarketBrief
Trading down to MA support: 20d: $SIRO $BBG $DIS $MTZ $EPD $PLCE $DTV $SNDK $DDD $FMC $BWC 50d: $NFLX $RGA $CBG 200d: $PDCO $HCA $AIV
about 85 days ago by TheEquitiesRoom
Watching Monday: $CALL $MAKO $NUAN $JCP $SINA $AUXL $PDCO [$UVXY $TZA $TNA]
about 88 days ago by Incremental_Wealth
It looks like American Vet Supply Co is already turning out to be a lucrative addition to $PDCO. People will spend anything for their pets.
about 89 days ago by bradloncar
$$ $SPY 3DayCharts: Good: $SHLD $AVP $DVN $DISCA $PDCO Bad: $AN $GPC $BAC $DUK $APOL $STUDY
about 106 days ago by stockspot
Stocks trading ex-dividend one week from today: http://stks.co/1jmE / $ORCL $PDCO $UDR $WAYN
about 151 days ago by DynamicDividend
Stocks on multi-day runs up close to 50d MA: $ARRS $JCI $AXP $DRI $PDCO $F $VOLC $CSX $OAS $GME $REGN $COG $BRY $BIG $ANN $TEN $UHS
about 157 days ago by TheEquitiesRoom
$$ $SPY 3DayCharts: Good: $PDCO $LMT $SUN $ECL $TROW Bad: $SHLD $TWC $AIV $GE $MU $STUDY
about 185 days ago by stockspot
$PDCO
about 192 days ago by rocketship
@harmongreg ,I bt $PDCO in ur honor....
about 205 days ago by Kozmo
in honor of @harmongreg,I am long $PDCO...Patterson Dental Company
about 205 days ago by Kozmo
$UBS and $PDCO short
about 247 days ago by Legahn

Recent Quotes

Symbol Price Chg Chg % Market Cap
PDCO 33.24 -0.50 -1.48% 3.744B
PDC 7.44 -0.07 -0.93% 464.34M
PCYO 2.21 -0.05 -2.21% 54.33M
PCYG 3.39 +0.02 +0.59% 39.87M
PCYC 31.42 -0.68 -2.12% 2.209B
PCY 27.70 +0.03 +0.09%
PCX 2.37 -0.01 -0.42% 221.15M
PCTI 6.11 +0.09 +1.50% 111.31M
PCS 6.40 +0.07 +1.11% 2.295B
PCRX 10.62 -0.05 -0.47% 271.12M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close