Skip to main content

Patrick Inds Inc (NQ: PATK )

106.50 +0.43 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.05 45.11 44.12 44.89 290,357 -0.34(-0.74%)
Oct 30, 2019 44.32 45.26 44.25 45.23 294,598 +0.94(+2.13%)
Oct 29, 2019 43.71 44.67 43.71 44.28 207,251 +0.16(+0.37%)
Oct 28, 2019 42.27 44.23 42.27 44.12 368,941 +1.83(+4.32%)
Oct 25, 2019 41.02 42.46 41.02 42.29 312,140 +1.79(+4.42%)
Oct 24, 2019 40.35 42.45 39.61 40.50 369,728 -1.54(-3.65%)
Oct 23, 2019 40.29 42.08 39.74 42.04 279,232 +1.84(+4.56%)
Oct 22, 2019 40.77 40.77 39.17 40.20 205,782 -0.67(-1.64%)
Oct 21, 2019 41.10 42.07 40.77 40.88 162,895 +0.20(+0.49%)
Oct 18, 2019 40.80 41.29 40.17 40.68 129,435 -0.47(-1.15%)
Oct 17, 2019 41.07 41.45 40.38 41.15 159,946 +0.46(+1.14%)
Oct 16, 2019 39.80 41.12 39.80 40.69 127,462 +0.63(+1.56%)
Oct 15, 2019 38.33 40.26 38.27 40.06 147,765 +1.73(+4.50%)
Oct 14, 2019 38.08 38.90 37.66 38.33 90,444 -0.09(-0.24%)
Oct 11, 2019 39.10 40.09 38.38 38.42 120,850 +0.23(+0.59%)
Oct 10, 2019 38.22 38.54 37.59 38.20 217,831 +0.09(+0.24%)
Oct 09, 2019 38.46 38.70 37.87 38.11 137,245 +0.12(+0.31%)
Oct 08, 2019 36.72 38.43 35.84 37.99 221,752 +0.84(+2.25%)
Oct 07, 2019 38.67 38.80 36.91 37.15 220,142 -1.48(-3.83%)
Oct 04, 2019 38.18 38.86 37.64 38.63 140,991 +0.48(+1.26%)
Oct 03, 2019 37.88 38.48 36.81 38.15 202,053 +0.20(+0.53%)
Oct 02, 2019 37.67 38.54 36.74 37.95 217,926 -0.22(-0.57%)
Oct 01, 2019 39.26 40.04 37.95 38.17 206,422 -0.79(-2.03%)
Sep 30, 2019 35.73 39.73 35.73 38.96 330,137 +3.57(+10.09%)
Sep 27, 2019 37.18 37.18 35.33 35.39 203,948 -1.46(-3.97%)
Sep 26, 2019 37.30 37.84 36.27 36.85 188,343 -0.51(-1.36%)
Sep 25, 2019 37.40 37.94 36.91 37.36 167,326 -0.05(-0.15%)
Sep 24, 2019 38.55 39.16 37.35 37.41 271,290 -0.91(-2.37%)
Sep 23, 2019 38.31 39.01 37.95 38.32 299,238 -0.28(-0.73%)
Sep 20, 2019 37.88 38.86 37.07 38.60 437,723 +0.78(+2.07%)
Sep 19, 2019 37.61 38.21 36.61 37.82 324,592 +0.48(+1.29%)
Sep 18, 2019 38.89 38.89 37.16 37.34 164,959 -1.60(-4.11%)
Sep 17, 2019 38.72 39.00 37.73 38.94 238,507 -0.05(-0.14%)
Sep 16, 2019 38.00 39.34 37.76 39.00 239,180 +0.75(+1.95%)
Sep 13, 2019 37.60 38.77 36.96 38.25 194,592 +1.14(+3.06%)
Sep 12, 2019 37.76 37.76 36.12 37.11 350,980 -0.50(-1.33%)
Sep 11, 2019 35.08 37.70 34.42 37.61 331,593 +2.56(+7.31%)
Sep 10, 2019 32.54 35.19 32.52 35.05 218,522 +2.61(+8.04%)
Sep 09, 2019 31.68 33.00 31.67 32.44 171,239 +1.01(+3.21%)
Sep 06, 2019 32.25 32.42 31.41 31.44 132,957 -0.50(-1.56%)
Sep 05, 2019 30.56 32.57 30.55 31.94 276,886 +1.74(+5.75%)
Sep 04, 2019 30.75 31.03 29.96 30.20 292,286 -1.50(-4.73%)
Sep 03, 2019 32.45 32.45 31.24 31.70 154,920 -1.14(-3.46%)
Aug 30, 2019 33.57 34.39 32.64 32.84 149,026 -0.37(-1.12%)
Aug 29, 2019 32.53 33.48 32.50 33.21 374,621 +1.24(+3.86%)
Aug 28, 2019 31.01 32.37 30.17 31.97 346,246 +1.14(+3.68%)
Aug 27, 2019 32.54 32.54 30.67 30.84 279,603 -1.25(-3.91%)
Aug 26, 2019 32.85 32.93 31.96 32.09 134,363 -0.21(-0.65%)
Aug 23, 2019 34.53 34.77 32.09 32.30 185,787 -2.47(-7.11%)
Aug 22, 2019 35.49 35.94 34.73 34.77 159,886 -0.61(-1.72%)
Aug 21, 2019 35.33 35.63 34.73 35.38 163,706 +0.61(+1.75%)
Aug 20, 2019 35.93 35.94 34.56 34.77 142,903 -1.02(-2.84%)
Aug 19, 2019 35.93 36.36 35.44 35.79 322,347 +0.61(+1.73%)
Aug 16, 2019 34.34 35.37 34.34 35.18 254,247 +1.34(+3.95%)
Aug 15, 2019 35.46 35.52 33.55 33.84 244,478 -1.41(-3.99%)
Aug 14, 2019 36.42 36.42 35.03 35.25 214,705 -1.97(-5.30%)
Aug 13, 2019 36.76 38.86 36.62 37.22 133,477 +0.30(+0.81%)
Aug 12, 2019 37.83 37.83 36.81 36.92 131,421 -1.13(-2.96%)
Aug 09, 2019 39.50 39.56 38.00 38.05 125,802 -1.80(-4.51%)
Aug 08, 2019 39.14 40.00 38.61 39.85 156,581 +0.72(+1.83%)
Aug 07, 2019 38.84 39.40 38.31 39.13 115,619 -0.49(-1.24%)
Aug 06, 2019 39.23 39.65 38.70 39.62 138,629 +0.87(+2.25%)
Aug 05, 2019 38.99 38.99 37.92 38.75 249,295 -1.24(-3.11%)
Aug 02, 2019 39.74 40.14 38.93 39.99 194,812 -0.07(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.