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 (%)
Aug 30, 2019 33.61 34.43 32.67 32.87 148,869 -0.37(-1.12%)
Aug 29, 2019 32.56 33.51 32.53 33.24 374,228 +1.24(+3.86%)
Aug 28, 2019 31.04 32.41 30.21 32.01 345,882 +1.14(+3.68%)
Aug 27, 2019 32.57 32.57 30.71 30.87 279,310 -1.26(-3.91%)
Aug 26, 2019 32.89 32.96 32.00 32.12 134,222 -0.21(-0.65%)
Aug 23, 2019 34.56 34.80 32.12 32.33 185,592 -2.47(-7.11%)
Aug 22, 2019 35.53 35.98 34.77 34.81 159,718 -0.61(-1.72%)
Aug 21, 2019 35.36 35.67 34.77 35.42 163,534 +0.61(+1.75%)
Aug 20, 2019 35.97 35.98 34.60 34.81 142,753 -1.02(-2.84%)
Aug 19, 2019 35.97 36.39 35.48 35.83 322,008 +0.61(+1.73%)
Aug 16, 2019 34.38 35.41 34.38 35.22 253,980 +1.34(+3.95%)
Aug 15, 2019 35.50 35.56 33.59 33.88 244,221 -1.41(-3.99%)
Aug 14, 2019 36.46 36.46 35.07 35.29 214,480 -1.97(-5.30%)
Aug 13, 2019 36.80 38.90 36.65 37.26 133,337 +0.30(+0.81%)
Aug 12, 2019 37.87 37.87 36.85 36.96 131,283 -1.13(-2.96%)
Aug 09, 2019 39.55 39.60 38.04 38.09 125,670 -1.80(-4.51%)
Aug 08, 2019 39.18 40.05 38.65 39.89 156,416 +0.72(+1.83%)
Aug 07, 2019 38.88 39.44 38.35 39.17 115,498 -0.49(-1.24%)
Aug 06, 2019 39.27 39.69 38.74 39.66 138,484 +0.87(+2.25%)
Aug 05, 2019 39.03 39.03 37.96 38.79 249,033 -1.25(-3.11%)
Aug 02, 2019 39.78 40.18 38.97 40.04 194,608 -0.07(-0.18%)
Aug 01, 2019 41.58 42.07 39.89 40.11 149,284 -1.61(-3.86%)
Jul 31, 2019 41.44 42.70 41.41 41.72 176,893 +0.42(+1.01%)
Jul 30, 2019 39.55 41.57 39.13 41.30 166,902 +1.28(+3.20%)
Jul 29, 2019 41.87 42.02 39.56 40.02 223,950 -2.01(-4.78%)
Jul 26, 2019 41.11 42.13 40.78 42.03 180,754 +1.11(+2.71%)
Jul 25, 2019 43.80 43.80 40.58 40.92 293,857 -0.71(-1.70%)
Jul 24, 2019 39.91 41.64 39.68 41.63 225,681 +1.62(+4.05%)
Jul 23, 2019 38.74 40.16 38.61 40.01 298,077 +1.56(+4.04%)
Jul 22, 2019 39.43 39.52 38.21 38.45 238,545 -0.83(-2.11%)
Jul 19, 2019 40.29 40.42 39.24 39.28 241,886 -0.83(-2.06%)
Jul 18, 2019 40.22 40.65 40.05 40.11 132,110 -0.44(-1.08%)
Jul 17, 2019 40.99 41.28 39.82 40.55 153,836 -0.45(-1.09%)
Jul 16, 2019 40.85 41.47 40.66 40.99 226,654 +0.21(+0.51%)
Jul 15, 2019 42.07 42.07 40.12 40.78 145,317 -1.11(-2.65%)
Jul 12, 2019 41.01 42.00 41.01 41.89 129,848 +1.18(+2.90%)
Jul 11, 2019 42.12 42.12 40.67 40.71 122,845 -1.24(-2.95%)
Jul 10, 2019 42.36 42.49 41.47 41.95 99,713 -0.09(-0.22%)
Jul 09, 2019 42.31 42.55 41.60 42.04 143,603 -0.48(-1.13%)
Jul 08, 2019 43.81 44.03 42.51 42.52 130,851 -1.43(-3.25%)
Jul 05, 2019 43.48 44.16 42.91 43.95 84,660 +0.25(+0.56%)
Jul 03, 2019 42.60 43.84 42.01 43.70 82,131 +1.26(+2.96%)
Jul 02, 2019 43.99 44.04 42.27 42.45 122,217 -1.64(-3.71%)
Jul 01, 2019 45.68 45.68 43.62 44.08 136,321 -0.65(-1.46%)
Jun 28, 2019 43.62 45.20 43.62 44.74 466,620 +1.32(+3.04%)
Jun 27, 2019 42.33 43.42 41.88 43.42 164,291 +1.26(+3.00%)
Jun 26, 2019 41.16 42.24 41.13 42.16 165,629 +1.26(+3.07%)
Jun 25, 2019 42.37 42.37 40.80 40.90 137,507 -1.27(-3.02%)
Jun 24, 2019 43.85 43.85 42.12 42.17 179,344 -1.56(-3.58%)
Jun 21, 2019 43.35 44.38 43.34 43.74 195,377 +0.24(+0.54%)
Jun 20, 2019 43.20 43.83 42.72 43.50 129,490 +0.64(+1.49%)
Jun 19, 2019 42.86 43.13 41.70 42.87 173,368 +0.21(+0.49%)
Jun 18, 2019 41.93 43.23 41.32 42.66 143,393 +0.89(+2.13%)
Jun 17, 2019 42.57 42.63 41.71 41.77 101,408 -0.80(-1.88%)
Jun 14, 2019 42.18 42.86 41.78 42.57 176,356 +0.29(+0.69%)
Jun 13, 2019 41.21 42.41 41.21 42.27 143,354 +1.51(+3.70%)
Jun 12, 2019 41.36 41.38 40.39 40.76 138,000 -0.65(-1.56%)
Jun 11, 2019 42.29 42.76 40.77 41.41 163,091 -0.45(-1.09%)
Jun 10, 2019 40.16 41.98 40.16 41.87 139,286 +2.00(+5.02%)
Jun 07, 2019 38.97 40.47 38.53 39.86 178,006 +0.80(+2.05%)
Jun 06, 2019 39.17 39.17 37.64 39.06 116,412 -0.16(-0.42%)
Jun 05, 2019 39.76 40.29 38.63 39.23 213,336 -0.53(-1.33%)
Jun 04, 2019 38.65 39.76 38.43 39.76 92,525 +1.72(+4.52%)
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.