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, 2019 37.82 38.07 36.80 37.10 149,309 -1.33(-3.46%)
May 30, 2019 38.65 39.66 38.09 38.43 139,503 -0.05(-0.14%)
May 29, 2019 38.92 39.14 38.25 38.48 149,786 -0.72(-1.83%)
May 28, 2019 40.20 40.57 38.99 39.20 260,657 -0.76(-1.91%)
May 24, 2019 40.40 40.68 39.81 39.96 122,592 -0.04(-0.09%)
May 23, 2019 39.79 40.67 39.23 40.00 152,148 -0.24(-0.59%)
May 22, 2019 40.13 40.57 39.74 40.24 140,234 -0.27(-0.67%)
May 21, 2019 39.58 40.54 39.53 40.51 147,276 +1.27(+3.25%)
May 20, 2019 39.07 39.52 38.54 39.24 178,748 -0.21(-0.53%)
May 17, 2019 39.72 40.34 37.46 39.45 186,582 -0.97(-2.41%)
May 16, 2019 40.66 41.16 40.25 40.42 150,956 -0.17(-0.43%)
May 15, 2019 40.00 40.72 39.47 40.59 256,438 +0.07(+0.18%)
May 14, 2019 39.96 40.82 39.26 40.52 242,049 +0.58(+1.46%)
May 13, 2019 40.62 41.05 39.38 39.94 257,305 -1.91(-4.56%)
May 10, 2019 42.54 42.54 41.19 41.85 179,875 -0.95(-2.21%)
May 09, 2019 41.59 42.85 40.81 42.79 534,788 +0.58(+1.38%)
May 08, 2019 42.74 43.26 42.20 42.21 234,859 -0.79(-1.84%)
May 07, 2019 43.52 44.53 42.51 43.00 300,963 -1.19(-2.70%)
May 06, 2019 44.11 44.90 43.34 44.19 213,825 -0.66(-1.48%)
May 03, 2019 43.18 44.93 42.92 44.86 213,519 +1.86(+4.34%)
May 02, 2019 43.67 44.00 42.17 42.99 370,648 -0.65(-1.48%)
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.