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 (%)
Jan 29, 2016 20.52 21.19 20.36 21.17 183,592 +0.77(+3.77%)
Jan 28, 2016 20.57 20.57 19.97 20.40 172,445 +0.12(+0.60%)
Jan 27, 2016 20.38 20.56 20.07 20.28 173,322 -0.10(-0.50%)
Jan 26, 2016 19.99 21.44 19.82 20.38 240,514 +0.51(+2.59%)
Jan 25, 2016 21.03 21.14 19.77 19.87 247,955 -1.30(-6.12%)
Jan 22, 2016 20.41 21.36 20.41 21.16 276,001 +1.16(+5.81%)
Jan 21, 2016 20.66 20.87 19.98 20.00 222,819 -0.51(-2.51%)
Jan 20, 2016 19.87 20.84 19.38 20.52 337,577 +0.48(+2.42%)
Jan 19, 2016 19.92 20.19 19.56 20.03 294,193 +0.30(+1.50%)
Jan 15, 2016 20.36 19.73 19.73 19.73 321,771 -1.16(-5.54%)
Jan 14, 2016 20.47 21.08 19.75 20.89 330,366 +0.59(+2.89%)
Jan 13, 2016 22.56 22.56 20.23 20.30 245,848 -2.21(-9.82%)
Jan 12, 2016 22.28 22.73 21.89 22.51 339,316 +0.47(+2.14%)
Jan 11, 2016 23.12 23.12 21.67 22.04 386,853 -0.70(-3.06%)
Jan 08, 2016 24.52 24.64 22.69 22.74 375,194 -1.81(-7.38%)
Jan 07, 2016 24.04 24.77 24.04 24.55 325,042 +0.14(+0.57%)
Jan 06, 2016 23.72 24.89 23.72 24.41 196,009 +0.20(+0.83%)
Jan 05, 2016 25.22 25.29 24.05 24.21 422,478 -1.02(-4.03%)
Jan 04, 2016 25.98 26.29 24.87 25.23 354,556 -1.12(-4.25%)
Dec 31, 2015 26.05 26.35 26.35 26.35 467,881 +0.25(+0.95%)
Dec 30, 2015 26.11 26.34 25.91 26.10 136,340 -0.01(-0.02%)
Dec 29, 2015 25.89 26.25 25.79 26.11 207,556 +0.32(+1.22%)
Dec 28, 2015 25.48 25.86 25.31 25.79 138,090 +0.28(+1.12%)
Dec 24, 2015 25.09 25.51 25.51 25.51 147,595 +0.17(+0.67%)
Dec 23, 2015 24.94 25.59 24.94 25.34 227,843 +0.48(+1.92%)
Dec 22, 2015 23.63 25.04 23.61 24.86 229,525 +1.21(+5.12%)
Dec 21, 2015 23.79 24.13 23.52 23.65 295,030 -0.09(-0.38%)
Dec 18, 2015 23.91 24.29 23.48 23.74 473,243 -0.76(-3.11%)
Dec 17, 2015 24.59 24.88 23.93 24.50 247,919 -0.12(-0.47%)
Dec 16, 2015 24.36 24.74 24.08 24.62 219,876 +0.33(+1.37%)
Dec 15, 2015 24.56 26.58 24.02 24.28 377,981 -0.09(-0.37%)
Dec 14, 2015 24.23 24.43 24.05 24.37 325,931 +0.11(+0.47%)
Dec 11, 2015 24.14 24.48 23.95 24.26 267,055 -0.27(-1.11%)
Dec 10, 2015 24.31 24.61 24.01 24.53 148,607 +0.19(+0.77%)
Dec 09, 2015 24.56 24.80 24.16 24.34 263,953 -0.32(-1.30%)
Dec 08, 2015 24.57 25.00 24.22 24.66 251,940 -0.18(-0.71%)
Dec 07, 2015 25.41 25.42 24.45 24.84 304,256 -0.58(-2.26%)
Dec 04, 2015 25.77 26.15 25.38 25.42 198,388 -0.36(-1.39%)
Dec 03, 2015 26.28 26.49 25.44 25.77 284,294 -0.54(-2.05%)
Dec 02, 2015 25.48 26.62 25.43 26.31 268,503 +0.86(+3.38%)
Dec 01, 2015 25.10 25.59 24.83 25.45 172,345 +0.36(+1.42%)
Nov 30, 2015 24.73 25.33 24.63 25.09 170,992 +0.36(+1.44%)
Nov 27, 2015 25.20 25.24 24.63 24.74 136,664 -0.31(-1.26%)
Nov 25, 2015 24.54 25.05 25.05 25.05 77,760 +0.62(+2.53%)
Nov 24, 2015 24.47 24.85 24.30 24.43 112,793 -0.27(-1.10%)
Nov 23, 2015 24.63 24.92 24.34 24.71 263,675 +0.38(+1.57%)
Nov 20, 2015 24.34 24.62 23.88 24.33 145,691 +0.12(+0.48%)
Nov 19, 2015 24.18 24.45 23.63 24.21 202,889 -0.03(-0.12%)
Nov 18, 2015 25.10 25.10 23.65 24.24 230,830 -0.56(-2.25%)
Nov 17, 2015 23.67 25.40 23.54 24.80 337,988 +1.53(+6.56%)
Nov 16, 2015 23.39 23.50 23.01 23.27 179,170 -0.04(-0.18%)
Nov 13, 2015 22.91 23.74 22.91 23.31 178,308 +0.34(+1.48%)
Nov 12, 2015 23.40 23.58 22.76 22.97 177,926 -0.51(-2.19%)
Nov 11, 2015 23.51 23.68 22.83 23.49 167,184 +0.01(+0.05%)
Nov 10, 2015 23.14 23.80 23.14 23.48 159,051 +0.32(+1.36%)
Nov 09, 2015 23.98 24.08 22.94 23.16 288,088 -0.84(-3.51%)
Nov 06, 2015 24.09 24.38 23.73 24.00 144,851 -0.22(-0.90%)
Nov 05, 2015 24.67 24.67 23.80 24.22 119,975 -0.45(-1.82%)
Nov 04, 2015 24.99 24.99 24.53 24.67 154,252 -0.26(-1.04%)
Nov 03, 2015 24.83 25.22 24.38 24.93 246,020 +0.12(+0.49%)
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.