Indicators

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.39	48.64	46.73	47.81	305,175	-1.38(-2.81%)
May 28, 2020	52.43	52.43	48.72	49.19	334,380	-2.53(-4.90%)
May 27, 2020	52.38	53.55	50.72	51.73	340,216	-0.21(-0.41%)
May 26, 2020	50.97	53.06	50.01	51.94	327,063	+3.02(+6.17%)
May 22, 2020	48.52	49.02	46.90	48.92	150,523	+0.76(+1.58%)
May 21, 2020	47.82	49.28	47.36	48.16	180,374	+0.63(+1.33%)
May 20, 2020	47.25	49.23	46.38	47.52	291,943	+1.54(+3.35%)
May 19, 2020	44.04	47.09	42.99	45.98	343,947	+1.57(+3.53%)
May 18, 2020	43.09	45.39	42.96	44.41	383,390	+4.84(+12.22%)
May 15, 2020	37.60	40.18	36.56	39.58	223,223	+1.66(+4.38%)
May 14, 2020	34.76	37.99	33.73	37.92	249,121	+2.04(+5.68%)
May 13, 2020	37.99	38.08	34.93	35.88	224,210	-2.70(-6.99%)
May 12, 2020	41.52	42.79	38.44	38.58	272,625	-2.56(-6.22%)
May 11, 2020	40.38	42.98	38.30	41.14	379,637	-0.23(-0.55%)
May 08, 2020	38.55	41.49	38.41	41.37	454,730	+4.17(+11.22%)
May 07, 2020	37.22	38.07	36.45	37.19	189,145	+0.72(+1.99%)
May 06, 2020	37.49	37.49	35.78	36.47	115,487	-0.83(-2.24%)
May 05, 2020	37.65	39.30	37.06	37.30	188,527	+0.64(+1.75%)
May 04, 2020	34.24	36.97	33.61	36.66	357,486	+1.44(+4.09%)

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.