Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.44	48.69	46.78	47.86	304,854	-1.38(-2.81%)
May 28, 2020	52.49	52.49	48.77	49.25	334,029	-2.53(-4.90%)
May 27, 2020	52.43	53.61	50.77	51.78	339,859	-0.21(-0.41%)
May 26, 2020	51.03	53.11	50.06	51.99	326,719	+3.02(+6.17%)
May 22, 2020	48.57	49.07	46.95	48.97	150,364	+0.76(+1.58%)
May 21, 2020	47.87	49.33	47.41	48.21	180,185	+0.63(+1.33%)
May 20, 2020	47.30	49.28	46.43	47.57	291,637	+1.54(+3.35%)
May 19, 2020	44.08	47.14	43.03	46.03	343,586	+1.57(+3.53%)
May 18, 2020	43.14	45.43	43.00	44.46	382,987	+4.84(+12.22%)
May 15, 2020	37.64	40.22	36.60	39.62	222,988	+1.66(+4.38%)
May 14, 2020	34.80	38.03	33.76	37.96	248,860	+2.04(+5.68%)
May 13, 2020	38.03	38.12	34.96	35.92	223,975	-2.70(-6.99%)
May 12, 2020	41.56	42.84	38.48	38.62	272,339	-2.56(-6.22%)
May 11, 2020	40.42	43.03	38.34	41.18	379,238	-0.23(-0.55%)
May 08, 2020	38.59	41.53	38.45	41.41	454,252	+4.18(+11.22%)
May 07, 2020	37.26	38.11	36.49	37.23	188,947	+0.73(+1.99%)
May 06, 2020	37.53	37.53	35.82	36.51	115,366	-0.84(-2.24%)
May 05, 2020	37.69	39.34	37.10	37.34	188,329	+0.64(+1.75%)
May 04, 2020	34.28	37.01	33.64	36.70	357,110	+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.