Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 18, 2024 106.03 106.71 104.16 106.50 186,377 +0.43(+0.41%)
Jun 17, 2024 103.59 106.52 102.43 106.07 1,185,252 +2.57(+2.48%)
Jun 14, 2024 103.62 104.21 101.58 103.50 153,788 -1.65(-1.57%)
Jun 13, 2024 106.32 106.72 103.87 105.15 132,473 -1.67(-1.56%)
Jun 12, 2024 107.61 109.58 105.83 106.82 228,972 +2.32(+2.22%)
Jun 11, 2024 104.01 104.52 102.34 104.50 202,051 -0.40(-0.38%)
Jun 10, 2024 105.28 106.53 104.28 104.90 190,911 -1.73(-1.62%)
Jun 07, 2024 107.16 107.56 106.27 106.63 102,131 -1.44(-1.33%)
Jun 06, 2024 110.25 110.25 107.15 108.07 117,725 -2.92(-2.63%)
Jun 05, 2024 110.28 111.32 108.94 110.99 100,509 +0.72(+0.65%)
Jun 04, 2024 112.56 113.75 110.08 110.27 127,740 -3.38(-2.97%)
Jun 03, 2024 115.53 115.53 112.69 113.65 107,643 -0.40(-0.35%)
May 31, 2024 113.36 114.25 112.36 114.05 100,221 +0.98(+0.87%)
May 30, 2024 111.79 113.21 110.94 113.06 99,836 +2.21(+1.99%)
May 29, 2024 111.25 111.94 110.29 110.86 82,815 -1.46(-1.30%)
May 28, 2024 112.59 113.32 111.63 112.32 91,240 -0.13(-0.12%)
May 24, 2024 111.40 112.49 110.59 112.45 105,661 +2.09(+1.89%)
May 23, 2024 110.48 111.05 108.47 110.36 108,682 +0.29(+0.26%)
May 22, 2024 111.00 111.76 109.18 110.07 115,071 -1.48(-1.33%)
May 21, 2024 111.08 112.15 110.95 111.55 60,350 -0.76(-0.67%)
May 20, 2024 110.84 112.87 110.84 112.31 105,105 +1.45(+1.31%)
May 17, 2024 112.23 112.23 109.89 110.86 121,061 -1.09(-0.98%)
May 16, 2024 114.91 115.05 111.29 111.95 120,682 -2.87(-2.50%)
May 15, 2024 117.19 117.37 113.77 114.82 127,045 -1.00(-0.86%)
May 14, 2024 113.85 117.19 112.78 115.81 180,680 +3.35(+2.98%)
May 13, 2024 115.35 115.43 111.99 112.46 135,158 -1.87(-1.64%)
May 10, 2024 115.05 115.43 112.92 114.33 96,052 -0.14(-0.12%)
May 09, 2024 114.00 114.76 113.12 114.47 164,370 +0.47(+0.41%)
May 08, 2024 112.46 114.63 111.67 114.00 163,956 +0.41(+0.36%)
May 07, 2024 113.26 114.79 112.63 113.59 178,630 +0.95(+0.85%)
May 06, 2024 111.92 113.41 111.53 112.64 146,028 +2.04(+1.84%)
May 03, 2024 111.64 112.70 107.90 110.60 231,563 +0.79(+0.72%)
May 02, 2024 108.58 111.12 101.92 109.81 348,862 +6.25(+6.03%)
May 01, 2024 104.62 105.43 101.27 103.56 231,181 -0.43(-0.41%)
Apr 30, 2024 105.90 105.95 103.79 103.99 170,081 -2.67(-2.50%)
Apr 29, 2024 105.42 106.89 105.32 106.66 100,245 +1.67(+1.59%)
Apr 26, 2024 104.00 105.62 103.99 104.98 65,239 +1.06(+1.02%)
Apr 25, 2024 104.52 104.77 102.49 103.92 97,450 -2.38(-2.24%)
Apr 24, 2024 107.86 108.57 105.42 106.30 82,483 -1.64(-1.52%)
Apr 23, 2024 104.50 108.80 104.46 107.94 138,863 +2.91(+2.77%)
Apr 22, 2024 103.15 106.50 103.15 105.03 151,294 +2.13(+2.07%)
Apr 19, 2024 101.53 103.29 101.53 102.90 129,249 +0.76(+0.74%)
Apr 18, 2024 103.51 104.26 101.37 102.15 120,012 -1.55(-1.50%)
Apr 17, 2024 105.61 105.61 103.09 103.70 139,080 -0.68(-0.65%)
Apr 16, 2024 104.22 105.21 103.07 104.38 107,480 -0.72(-0.68%)
Apr 15, 2024 107.37 108.47 104.88 105.09 99,508 -1.49(-1.40%)
Apr 12, 2024 108.31 108.31 105.63 106.59 90,330 -1.95(-1.80%)
Apr 11, 2024 109.02 109.05 106.98 108.54 147,992 +0.16(+0.15%)
Apr 10, 2024 110.72 111.60 107.84 108.38 156,092 -5.40(-4.75%)
Apr 09, 2024 114.86 114.86 112.92 113.78 89,822 -0.64(-0.56%)
Apr 08, 2024 116.01 116.65 114.16 114.42 137,033 -0.44(-0.38%)
Apr 05, 2024 112.65 115.91 111.67 114.86 92,030 +2.19(+1.94%)
Apr 04, 2024 116.94 117.33 112.10 112.67 149,093 -3.08(-2.67%)
Apr 03, 2024 115.89 118.35 115.45 115.75 124,436 -0.92(-0.78%)
Apr 02, 2024 116.45 117.23 114.55 116.67 271,351 -1.30(-1.11%)
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.