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 (%)
Nov 30, 2023 81.20 81.27 79.84 81.24 103,302 +0.06(+0.07%)
Nov 29, 2023 83.03 83.08 81.11 81.18 131,009 -0.68(-0.83%)
Nov 28, 2023 83.60 83.60 81.50 81.87 125,977 -1.68(-2.01%)
Nov 27, 2023 83.43 84.30 82.72 83.55 152,029 -0.45(-0.53%)
Nov 24, 2023 82.82 83.99 82.22 83.99 28,470 +1.15(+1.39%)
Nov 22, 2023 83.53 83.77 82.28 82.85 93,800 +0.29(+0.35%)
Nov 21, 2023 83.47 83.47 82.26 82.56 87,686 -1.48(-1.76%)
Nov 20, 2023 83.27 84.85 83.27 84.04 129,598 +0.48(+0.58%)
Nov 17, 2023 82.94 83.87 82.59 83.55 98,076 +1.33(+1.62%)
Nov 16, 2023 82.75 82.92 81.31 82.23 81,361 -0.40(-0.49%)
Nov 15, 2023 81.91 83.42 81.80 82.63 139,601 +0.85(+1.03%)
Nov 14, 2023 78.70 82.12 77.42 81.78 152,864 +4.76(+6.18%)
Nov 13, 2023 76.17 77.10 75.35 77.02 118,265 +0.29(+0.37%)
Nov 10, 2023 75.43 77.18 73.79 76.74 118,331 +1.49(+1.97%)
Nov 09, 2023 77.15 77.15 74.67 75.25 83,469 -1.03(-1.35%)
Nov 08, 2023 78.40 78.40 76.14 76.28 96,964 -1.64(-2.11%)
Nov 07, 2023 77.57 78.03 76.84 77.93 123,186 -0.12(-0.15%)
Nov 06, 2023 79.91 79.91 77.73 78.04 132,472 -1.94(-2.42%)
Nov 03, 2023 78.85 80.27 78.24 79.98 195,506 +1.81(+2.32%)
Nov 02, 2023 77.06 78.43 76.20 78.17 138,142 +2.19(+2.89%)
Nov 01, 2023 73.88 76.17 73.51 75.98 91,837 +2.05(+2.77%)
Oct 31, 2023 72.07 74.09 72.07 73.93 92,310 +1.57(+2.18%)
Oct 30, 2023 71.31 72.74 70.64 72.36 96,326 +1.78(+2.52%)
Oct 27, 2023 70.95 72.28 70.25 70.58 128,066 -0.77(-1.08%)
Oct 26, 2023 69.36 71.82 69.01 71.34 153,911 +0.78(+1.10%)
Oct 25, 2023 70.83 71.08 69.92 70.57 167,351 -0.70(-0.98%)
Oct 24, 2023 72.23 72.57 71.25 71.27 86,252 -0.53(-0.74%)
Oct 23, 2023 72.24 73.22 71.60 71.80 89,546 -0.74(-1.02%)
Oct 20, 2023 72.35 73.72 72.06 72.54 85,954 +0.30(+0.42%)
Oct 19, 2023 73.47 73.76 72.02 72.23 74,981 -1.67(-2.26%)
Oct 18, 2023 73.57 74.91 71.01 73.90 149,271 -0.77(-1.03%)
Oct 17, 2023 72.10 74.94 72.10 74.67 111,880 +1.86(+2.55%)
Oct 16, 2023 71.70 73.59 71.67 72.81 161,383 +1.83(+2.58%)
Oct 13, 2023 70.75 71.37 70.29 70.98 129,393 +0.43(+0.61%)
Oct 12, 2023 72.63 72.63 69.42 70.55 124,943 -1.92(-2.65%)
Oct 11, 2023 72.52 73.29 71.63 72.47 55,737 -0.10(-0.14%)
Oct 10, 2023 71.56 73.27 71.33 72.56 101,300 +1.49(+2.09%)
Oct 09, 2023 70.07 71.09 69.36 71.08 169,064 +0.65(+0.92%)
Oct 06, 2023 70.83 72.17 69.47 70.43 127,662 -0.90(-1.26%)
Oct 05, 2023 73.28 73.52 71.14 71.33 147,366 -1.96(-2.67%)
Oct 04, 2023 72.73 73.60 72.19 73.28 90,487 +0.42(+0.58%)
Oct 03, 2023 73.38 73.92 71.99 72.86 122,186 -0.96(-1.31%)
Oct 02, 2023 73.72 74.12 73.43 73.82 101,849 -0.02(-0.03%)
Sep 29, 2023 75.55 76.44 73.66 73.84 117,008 -1.16(-1.55%)
Sep 28, 2023 74.11 75.62 74.11 75.00 138,260 +0.70(+0.94%)
Sep 27, 2023 73.38 74.66 73.38 74.31 120,965 +1.59(+2.19%)
Sep 26, 2023 74.26 74.77 72.25 72.71 280,495 -2.38(-3.17%)
Sep 25, 2023 73.98 75.14 74.68 75.09 140,249 +0.44(+0.59%)
Sep 22, 2023 75.74 75.82 73.89 74.65 158,904 -1.06(-1.40%)
Sep 21, 2023 76.51 76.91 75.53 75.71 126,666 -1.39(-1.81%)
Sep 20, 2023 78.58 78.90 76.97 77.10 103,460 -0.95(-1.22%)
Sep 19, 2023 77.35 78.70 77.35 78.05 96,194 +0.71(+0.92%)
Sep 18, 2023 76.68 78.05 76.68 77.35 99,468 +0.81(+1.05%)
Sep 15, 2023 79.49 79.49 75.89 76.54 589,231 -3.14(-3.94%)
Sep 14, 2023 77.26 79.68 76.67 79.68 96,820 +3.31(+4.33%)
Sep 13, 2023 76.70 76.81 75.49 76.37 91,031 -0.32(-0.42%)
Sep 12, 2023 75.79 77.00 75.79 76.70 95,554 +0.91(+1.19%)
Sep 11, 2023 76.59 76.82 75.02 75.79 95,316 -0.39(-0.52%)
Sep 08, 2023 76.92 76.92 75.42 76.19 83,646 -0.92(-1.20%)
Sep 07, 2023 77.84 77.99 76.60 77.11 115,234 -1.10(-1.41%)
Sep 06, 2023 77.56 78.87 77.56 78.21 148,837 +0.84(+1.08%)
Sep 05, 2023 82.31 82.58 77.31 77.38 157,918 -5.92(-7.11%)
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.