Skip to main content

Patrick Inds Inc (NQ: PATK )

106.65 -0.51 (-0.48%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.08 26.38 26.38 26.38 467,389 +0.25(+0.95%)
Dec 30, 2015 26.13 26.36 25.93 26.13 136,197 -0.01(-0.02%)
Dec 29, 2015 25.92 26.27 25.82 26.13 207,338 +0.32(+1.22%)
Dec 28, 2015 25.50 25.89 25.34 25.82 137,945 +0.29(+1.12%)
Dec 24, 2015 25.11 25.53 25.53 25.53 147,440 +0.17(+0.67%)
Dec 23, 2015 24.97 25.62 24.97 25.36 227,604 +0.48(+1.93%)
Dec 22, 2015 23.65 25.07 23.64 24.88 229,284 +1.21(+5.12%)
Dec 21, 2015 23.81 24.15 23.54 23.67 294,721 -0.09(-0.38%)
Dec 18, 2015 23.94 24.31 23.50 23.76 472,746 -0.76(-3.11%)
Dec 17, 2015 24.62 24.90 23.96 24.53 247,658 -0.12(-0.47%)
Dec 16, 2015 24.39 24.77 24.10 24.64 219,645 +0.33(+1.37%)
Dec 15, 2015 24.58 26.61 24.04 24.31 377,584 -0.09(-0.37%)
Dec 14, 2015 24.26 24.45 24.07 24.40 325,589 +0.12(+0.47%)
Dec 11, 2015 24.17 24.51 23.98 24.28 266,775 -0.27(-1.11%)
Dec 10, 2015 24.34 24.64 24.04 24.56 148,451 +0.19(+0.77%)
Dec 09, 2015 24.58 24.83 24.19 24.37 263,676 -0.32(-1.30%)
Dec 08, 2015 24.59 25.03 24.24 24.69 251,676 -0.18(-0.71%)
Dec 07, 2015 25.44 25.44 24.48 24.87 303,936 -0.58(-2.26%)
Dec 04, 2015 25.79 26.18 25.41 25.44 198,180 -0.36(-1.39%)
Dec 03, 2015 26.30 26.52 25.47 25.80 283,996 -0.54(-2.05%)
Dec 02, 2015 25.51 26.65 25.45 26.34 268,221 +0.86(+3.38%)
Dec 01, 2015 25.13 25.61 24.85 25.48 172,164 +0.36(+1.42%)
Nov 30, 2015 24.76 25.36 24.66 25.12 170,813 +0.36(+1.44%)
Nov 27, 2015 25.22 25.27 24.65 24.76 136,521 -0.32(-1.26%)
Nov 25, 2015 24.56 25.08 25.08 25.08 77,678 +0.62(+2.53%)
Nov 24, 2015 24.50 24.87 24.32 24.46 112,674 -0.27(-1.10%)
Nov 23, 2015 24.65 24.95 24.36 24.73 263,399 +0.38(+1.57%)
Nov 20, 2015 24.37 24.64 23.91 24.35 145,538 +0.12(+0.48%)
Nov 19, 2015 24.21 24.48 23.66 24.24 202,676 -0.03(-0.12%)
Nov 18, 2015 25.13 25.13 23.68 24.27 230,587 -0.56(-2.25%)
Nov 17, 2015 23.69 25.43 23.57 24.82 337,633 +1.53(+6.56%)
Nov 16, 2015 23.42 23.53 23.04 23.30 178,981 -0.04(-0.18%)
Nov 13, 2015 22.93 23.76 22.93 23.34 178,121 +0.34(+1.48%)
Nov 12, 2015 23.43 23.61 22.78 23.00 177,740 -0.52(-2.19%)
Nov 11, 2015 23.53 23.71 22.85 23.51 167,008 +0.01(+0.05%)
Nov 10, 2015 23.16 23.83 23.16 23.50 158,884 +0.32(+1.36%)
Nov 09, 2015 24.01 24.11 22.97 23.19 287,786 -0.84(-3.51%)
Nov 06, 2015 24.11 24.41 23.76 24.03 144,699 -0.22(-0.90%)
Nov 05, 2015 24.70 24.70 23.82 24.25 119,849 -0.45(-1.82%)
Nov 04, 2015 25.02 25.02 24.56 24.70 154,090 -0.26(-1.04%)
Nov 03, 2015 24.86 25.25 24.41 24.96 245,762 +0.12(+0.49%)
Nov 02, 2015 24.55 25.33 24.54 24.84 207,511 +0.23(+0.94%)
Oct 30, 2015 26.04 26.07 24.28 24.61 288,381 -1.46(-5.61%)
Oct 29, 2015 28.53 29.10 24.25 26.07 535,854 -2.73(-9.49%)
Oct 28, 2015 27.54 29.07 27.53 28.80 326,460 +1.27(+4.63%)
Oct 27, 2015 27.84 28.04 27.15 27.53 125,200 -0.36(-1.28%)
Oct 26, 2015 27.76 28.09 27.35 27.89 306,801 +0.19(+0.68%)
Oct 23, 2015 27.43 28.05 27.19 27.70 189,048 +0.22(+0.82%)
Oct 22, 2015 27.45 27.77 26.99 27.47 146,615 +0.13(+0.47%)
Oct 21, 2015 27.15 27.81 27.00 27.35 258,845 +0.22(+0.83%)
Oct 20, 2015 27.29 27.42 26.75 27.12 101,773 -0.16(-0.60%)
Oct 19, 2015 27.29 27.40 26.86 27.29 247,546 -0.01(-0.02%)
Oct 16, 2015 27.20 27.40 26.08 27.29 121,842 +0.14(+0.51%)
Oct 15, 2015 26.21 27.17 26.19 27.15 130,732 +0.96(+3.68%)
Oct 14, 2015 26.57 26.67 26.05 26.19 123,093 -0.32(-1.21%)
Oct 13, 2015 26.22 26.85 26.21 26.51 150,331 +0.31(+1.18%)
Oct 12, 2015 26.62 26.71 26.04 26.20 152,520 -0.43(-1.62%)
Oct 09, 2015 26.41 26.67 26.17 26.63 107,052 +0.32(+1.20%)
Oct 08, 2015 25.78 26.54 25.62 26.32 262,971 +0.47(+1.81%)
Oct 07, 2015 24.86 25.89 24.75 25.85 302,947 +1.04(+4.18%)
Oct 06, 2015 24.75 25.30 24.56 24.81 345,886 -0.04(-0.17%)
Oct 05, 2015 24.04 24.88 24.01 24.85 232,510 +0.76(+3.15%)
Oct 02, 2015 24.02 24.25 23.72 24.10 136,512 -0.12(-0.50%)
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.