Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.61 54.68 52.61 53.25 207,572 +0.63(+1.20%)
Sep 29, 2020 53.11 54.83 52.57 52.62 220,932 +0.42(+0.80%)
Sep 28, 2020 51.42 53.88 51.07 52.20 197,037 +1.85(+3.68%)
Sep 25, 2020 48.54 51.58 48.54 50.35 214,756 +1.47(+3.01%)
Sep 24, 2020 48.65 49.20 47.33 48.88 224,483 +0.01(+0.02%)
Sep 23, 2020 49.13 50.47 48.80 48.87 244,181 -0.49(-0.99%)
Sep 22, 2020 46.28 49.43 46.19 49.36 192,062 +3.68(+8.07%)
Sep 21, 2020 46.39 47.24 44.19 45.67 334,165 -2.22(-4.64%)
Sep 18, 2020 48.73 49.40 47.29 47.90 353,893 -0.19(-0.40%)
Sep 17, 2020 47.61 48.85 47.40 48.09 158,679 -0.71(-1.46%)
Sep 16, 2020 49.40 49.73 48.53 48.80 122,393 -0.05(-0.09%)
Sep 15, 2020 50.65 51.15 48.58 48.85 121,555 -1.29(-2.57%)
Sep 14, 2020 48.87 50.27 48.70 50.14 106,310 +1.83(+3.79%)
Sep 11, 2020 49.15 49.85 48.13 48.30 143,242 -0.65(-1.32%)
Sep 10, 2020 49.59 49.90 48.40 48.95 147,308 -0.54(-1.08%)
Sep 09, 2020 50.77 51.12 48.81 49.49 167,819 -0.33(-0.67%)
Sep 08, 2020 49.65 51.25 48.91 49.82 151,920 -0.71(-1.41%)
Sep 04, 2020 51.31 51.56 48.81 50.53 156,854 +0.30(+0.59%)
Sep 03, 2020 54.97 54.97 49.95 50.24 293,969 -5.04(-9.11%)
Sep 02, 2020 54.93 55.47 53.21 55.27 218,674 +0.54(+0.98%)
Sep 01, 2020 51.85 54.83 51.47 54.74 232,015 +2.70(+5.19%)
Aug 31, 2020 54.76 54.76 51.38 52.03 303,046 -3.04(-5.51%)
Aug 28, 2020 54.92 55.61 54.66 55.07 167,764 +0.87(+1.61%)
Aug 27, 2020 55.93 56.13 53.66 54.20 211,124 -1.12(-2.03%)
Aug 26, 2020 57.31 57.31 55.06 55.32 199,072 -0.86(-1.53%)
Aug 25, 2020 58.09 58.22 56.08 56.18 254,763 -1.45(-2.51%)
Aug 24, 2020 58.22 58.97 56.99 57.63 125,528 +0.08(+0.14%)
Aug 21, 2020 58.17 58.20 57.08 57.55 107,836 -0.95(-1.62%)
Aug 20, 2020 58.44 59.62 58.10 58.50 83,777 -0.76(-1.28%)
Aug 19, 2020 59.17 60.60 58.59 59.25 97,749 +0.04(+0.06%)
Aug 18, 2020 62.06 62.49 59.09 59.21 123,648 -2.22(-3.62%)
Aug 17, 2020 59.67 62.48 59.67 61.44 151,178 +1.91(+3.21%)
Aug 14, 2020 60.14 60.28 58.92 59.53 90,804 -1.15(-1.90%)
Aug 13, 2020 59.91 61.62 59.32 60.68 90,201 +0.53(+0.87%)
Aug 12, 2020 61.52 62.20 59.95 60.15 127,095 -0.41(-0.67%)
Aug 11, 2020 60.97 62.27 60.15 60.56 184,020 +0.21(+0.35%)
Aug 10, 2020 59.77 62.51 59.67 60.35 254,102 +1.00(+1.68%)
Aug 07, 2020 57.92 59.70 57.46 59.35 138,972 +0.40(+0.67%)
Aug 06, 2020 60.32 61.29 58.62 58.96 117,088 -1.58(-2.60%)
Aug 05, 2020 60.53 61.88 60.25 60.53 136,079 +0.83(+1.39%)
Aug 04, 2020 61.97 62.61 58.10 59.70 259,010 -2.90(-4.64%)
Aug 03, 2020 60.04 63.11 60.04 62.61 462,935 +3.66(+6.21%)
Jul 31, 2020 63.53 64.13 56.30 58.95 381,333 -1.83(-3.02%)
Jul 30, 2020 63.58 63.58 58.60 60.78 411,248 -3.40(-5.30%)
Jul 29, 2020 62.25 64.38 62.25 64.18 259,739 +2.20(+3.55%)
Jul 28, 2020 61.17 62.54 60.89 61.98 324,598 +0.57(+0.93%)
Jul 27, 2020 58.70 61.53 58.54 61.41 198,531 +2.71(+4.62%)
Jul 24, 2020 59.44 59.75 58.53 58.70 121,180 -1.14(-1.91%)
Jul 23, 2020 61.83 62.22 58.84 59.84 230,112 -2.14(-3.45%)
Jul 22, 2020 59.88 62.13 59.88 61.98 228,354 +1.62(+2.69%)
Jul 21, 2020 59.71 60.57 59.40 60.36 133,254 +1.24(+2.09%)
Jul 20, 2020 58.11 59.72 57.75 59.12 116,376 +0.54(+0.93%)
Jul 17, 2020 59.09 60.14 58.48 58.58 183,777 -0.65(-1.09%)
Jul 16, 2020 60.83 61.40 58.81 59.22 272,301 -0.88(-1.46%)
Jul 15, 2020 58.27 60.27 58.27 60.10 356,341 +3.27(+5.76%)
Jul 14, 2020 53.70 56.84 53.16 56.83 170,697 +2.90(+5.38%)
Jul 13, 2020 55.59 56.63 53.77 53.92 185,054 -0.48(-0.88%)
Jul 10, 2020 51.35 55.59 50.96 54.40 214,913 +3.55(+6.98%)
Jul 09, 2020 52.75 52.75 50.39 50.85 187,060 -1.60(-3.06%)
Jul 08, 2020 51.47 53.23 50.49 52.46 434,778 +0.88(+1.72%)
Jul 07, 2020 52.63 55.30 51.49 51.57 269,913 -1.81(-3.38%)
Jul 06, 2020 55.39 55.50 52.84 53.38 225,419 -0.18(-0.34%)
Jul 02, 2020 55.91 56.78 53.30 53.56 163,273 -0.82(-1.51%)
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.