Skip to main content

Patrick Inds Inc (NQ: PATK )

113.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 112.60 114.95 112.60 113.88 122,227 +1.77(+1.58%)
Feb 21, 2024 110.56 112.23 110.38 112.11 135,872 +0.70(+0.63%)
Feb 20, 2024 109.90 111.64 108.97 111.41 311,570 +0.21(+0.19%)
Feb 16, 2024 109.64 111.61 109.12 111.20 204,394 +0.84(+0.76%)
Feb 15, 2024 109.70 110.91 109.70 110.36 125,010 +1.46(+1.34%)
Feb 14, 2024 108.76 109.70 106.49 108.90 134,968 +2.45(+2.30%)
Feb 13, 2024 106.69 109.07 105.87 106.45 229,996 -5.49(-4.91%)
Feb 12, 2024 110.14 113.03 108.52 111.94 184,092 +2.33(+2.12%)
Feb 09, 2024 106.02 111.55 104.90 109.61 213,938 +4.69(+4.47%)
Feb 08, 2024 102.03 106.91 100.15 104.93 317,729 +1.98(+1.92%)
Feb 07, 2024 102.25 103.55 100.88 102.95 161,966 +0.78(+0.76%)
Feb 06, 2024 100.40 102.29 100.03 102.17 126,437 +1.76(+1.75%)
Feb 05, 2024 100.75 101.33 99.25 100.41 101,483 -1.74(-1.70%)
Feb 02, 2024 100.26 103.21 99.51 102.15 106,510 +0.72(+0.71%)
Feb 01, 2024 100.18 101.69 98.94 101.43 101,179 +1.54(+1.54%)
Jan 31, 2024 101.57 103.24 99.78 99.89 128,857 -1.28(-1.27%)
Jan 30, 2024 102.55 103.26 101.11 101.18 137,351 -2.36(-2.28%)
Jan 29, 2024 102.71 103.81 101.42 103.53 97,265 +1.31(+1.28%)
Jan 26, 2024 101.50 102.89 101.46 102.22 157,354 +1.27(+1.26%)
Jan 25, 2024 100.30 101.21 99.04 100.95 146,541 +1.84(+1.86%)
Jan 24, 2024 101.39 101.39 98.66 99.11 113,488 -0.25(-0.25%)
Jan 23, 2024 100.93 102.41 98.98 99.35 97,300 -0.63(-0.63%)
Jan 22, 2024 98.72 100.35 98.33 99.98 114,770 +2.24(+2.29%)
Jan 19, 2024 96.67 97.91 95.20 97.74 99,250 +1.43(+1.49%)
Jan 18, 2024 95.44 96.53 94.81 96.31 96,548 +2.01(+2.13%)
Jan 17, 2024 94.33 95.03 90.56 94.30 108,791 -1.03(-1.09%)
Jan 16, 2024 96.52 96.92 94.76 95.33 97,221 -1.88(-1.93%)
Jan 12, 2024 100.89 101.74 96.15 97.22 97,195 -1.62(-1.64%)
Jan 11, 2024 100.22 102.75 96.31 98.84 121,563 +0.91(+0.92%)
Jan 10, 2024 96.13 97.99 95.17 97.93 85,793 +1.80(+1.87%)
Jan 09, 2024 95.35 96.31 94.14 96.13 74,466 +0.10(+0.10%)
Jan 08, 2024 95.25 96.69 94.83 96.03 87,664 +1.28(+1.35%)
Jan 05, 2024 93.92 96.26 93.92 94.75 159,824 -0.20(-0.21%)
Jan 04, 2024 95.00 95.48 94.28 94.95 98,548 +0.26(+0.27%)
Jan 03, 2024 98.16 98.16 94.46 94.69 286,869 -4.63(-4.66%)
Jan 02, 2024 100.25 102.85 98.15 99.31 145,198 -0.54(-0.54%)
Dec 29, 2023 101.08 101.43 99.77 99.85 80,860 -0.95(-0.94%)
Dec 28, 2023 100.42 101.19 100.20 100.80 71,818 -0.32(-0.31%)
Dec 27, 2023 100.61 101.99 99.70 101.12 123,433 +0.86(+0.85%)
Dec 26, 2023 99.97 101.05 99.50 100.26 100,150 +1.01(+1.02%)
Dec 22, 2023 98.70 100.09 97.93 99.25 100,439 +0.94(+0.95%)
Dec 21, 2023 98.53 98.89 96.24 98.31 148,760 +0.95(+0.97%)
Dec 20, 2023 97.87 100.73 97.36 97.36 312,692 -1.10(-1.12%)
Dec 19, 2023 93.93 98.68 93.87 98.47 293,294 +5.28(+5.67%)
Dec 18, 2023 93.63 93.67 92.06 93.19 134,141 +0.44(+0.47%)
Dec 15, 2023 93.23 93.72 91.66 92.75 1,256,275 -0.24(-0.26%)
Dec 14, 2023 89.55 93.59 89.51 92.99 250,233 +4.26(+4.80%)
Dec 13, 2023 86.85 88.88 84.90 88.73 309,591 +2.09(+2.41%)
Dec 12, 2023 88.28 88.28 86.05 86.64 131,623 -1.36(-1.55%)
Dec 11, 2023 87.38 89.01 86.81 88.00 130,499 +0.58(+0.66%)
Dec 08, 2023 87.08 88.06 86.29 87.42 105,756 +0.30(+0.34%)
Dec 07, 2023 86.20 87.13 82.33 87.13 127,870 +1.92(+2.25%)
Dec 06, 2023 85.45 87.83 85.02 85.21 153,445 +0.70(+0.82%)
Dec 05, 2023 86.03 86.56 83.33 84.51 119,525 -1.53(-1.78%)
Dec 04, 2023 84.18 86.28 84.09 86.04 91,615 +1.32(+1.56%)
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.