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 (%)
May 31, 2018 57.33 57.72 54.47 55.06 262,933 -2.45(-4.27%)
May 30, 2018 56.15 58.01 56.12 57.51 236,162 +1.59(+2.84%)
May 29, 2018 53.65 56.15 53.61 55.92 242,691 +1.82(+3.36%)
May 25, 2018 54.10 54.10 54.10 0 -0.55(-1.00%)
May 24, 2018 54.51 54.70 53.70 54.65 227,549 +0.32(+0.59%)
May 23, 2018 56.24 56.47 54.20 54.33 405,353 -2.32(-4.09%)
May 22, 2018 57.78 57.88 56.42 56.65 163,000 -1.14(-1.97%)
May 21, 2018 57.24 58.33 56.60 57.78 284,832 +0.77(+1.35%)
May 18, 2018 55.38 57.49 55.38 57.01 274,288 +1.95(+3.55%)
May 17, 2018 54.33 55.38 54.33 55.06 149,395 +0.64(+1.17%)
May 16, 2018 52.88 54.74 52.88 54.42 288,789 +1.54(+2.92%)
May 15, 2018 54.24 54.24 52.52 52.88 261,220 +0.05(+0.09%)
May 14, 2018 53.42 54.06 52.74 52.83 242,806 -0.59(-1.11%)
May 11, 2018 54.20 54.92 52.88 53.42 323,303 -0.32(-0.59%)
May 10, 2018 52.61 53.92 52.15 53.74 288,366 +1.82(+3.50%)
May 09, 2018 51.92 52.47 51.33 51.92 214,726 +0.59(+1.15%)
May 08, 2018 53.70 54.38 50.43 51.33 381,525 -2.27(-4.24%)
May 07, 2018 52.20 53.74 50.83 53.61 292,728 +1.95(+3.78%)
May 04, 2018 50.88 51.70 50.52 51.65 245,114 +0.77(+1.52%)
May 03, 2018 52.24 52.24 50.43 50.88 209,046 -1.36(-2.61%)
May 02, 2018 52.52 54.29 51.33 52.24 263,250 -0.32(-0.61%)
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.