Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

146.96 +0.54 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 79.16 79.73 76.14 76.32 146,868 -3.22(-4.04%)
Aug 30, 2021 81.17 81.17 78.37 79.54 94,803 -1.20(-1.48%)
Aug 27, 2021 78.73 81.29 78.62 80.74 146,675 +2.11(+2.69%)
Aug 26, 2021 80.41 80.59 78.21 78.62 60,200 -1.78(-2.21%)
Aug 25, 2021 79.79 80.72 79.76 80.40 61,057 +0.79(+1.00%)
Aug 24, 2021 78.56 79.88 78.36 79.61 88,098 +1.46(+1.87%)
Aug 23, 2021 77.92 78.48 76.99 78.15 88,128 +1.01(+1.31%)
Aug 20, 2021 75.54 77.23 75.13 77.14 77,561 +1.24(+1.63%)
Aug 19, 2021 75.61 76.20 74.86 75.90 121,246 -0.81(-1.06%)
Aug 18, 2021 78.27 79.30 76.61 76.71 94,093 -1.64(-2.09%)
Aug 17, 2021 79.71 79.71 77.45 78.35 141,208 -1.84(-2.29%)
Aug 16, 2021 80.32 81.12 79.30 80.19 126,366 -0.49(-0.61%)
Aug 13, 2021 81.72 81.87 80.03 80.68 71,991 -0.42(-0.52%)
Aug 12, 2021 81.40 82.09 80.46 81.10 97,077 +0.02(+0.02%)
Aug 11, 2021 80.67 81.45 80.00 81.08 111,890 +0.42(+0.52%)
Aug 10, 2021 77.38 80.83 76.64 80.66 108,340 +3.56(+4.62%)
Aug 09, 2021 79.64 79.64 76.93 77.10 138,597 -2.59(-3.25%)
Aug 06, 2021 78.17 79.83 77.13 79.70 96,984 +2.06(+2.65%)
Aug 05, 2021 77.39 78.78 77.37 77.64 89,541 +0.49(+0.64%)
Aug 04, 2021 77.63 78.54 77.09 77.14 85,617 -1.53(-1.94%)
Aug 03, 2021 78.23 79.53 76.44 78.67 178,266 +0.82(+1.05%)
Aug 02, 2021 77.34 79.24 77.34 77.85 179,762 +0.83(+1.08%)
Jul 30, 2021 76.83 78.08 74.58 77.02 137,381 +0.08(+0.11%)
Jul 29, 2021 74.16 77.72 73.86 76.94 283,318 +3.09(+4.18%)
Jul 28, 2021 73.17 74.42 70.92 73.85 195,151 +0.99(+1.36%)
Jul 27, 2021 72.68 73.88 72.08 72.86 85,018 -0.69(-0.94%)
Jul 26, 2021 72.97 74.50 72.97 73.55 133,296 +0.85(+1.17%)
Jul 23, 2021 72.21 73.45 71.76 72.70 99,083 +0.51(+0.71%)
Jul 22, 2021 71.77 72.64 70.43 72.19 151,976 +0.05(+0.06%)
Jul 21, 2021 70.49 72.30 70.14 72.15 183,301 +2.39(+3.42%)
Jul 20, 2021 67.52 70.61 66.77 69.76 155,094 +2.55(+3.80%)
Jul 19, 2021 67.23 68.72 66.28 67.21 128,781 -1.77(-2.57%)
Jul 16, 2021 68.43 69.54 67.67 68.98 353,625 +1.15(+1.69%)
Jul 15, 2021 66.66 67.95 66.42 67.83 114,683 +0.76(+1.14%)
Jul 14, 2021 68.14 69.15 66.75 67.07 72,323 -0.67(-0.99%)
Jul 13, 2021 69.13 69.88 67.51 67.74 100,464 -1.93(-2.77%)
Jul 12, 2021 68.38 70.06 68.05 69.67 123,389 +1.16(+1.69%)
Jul 09, 2021 67.79 68.88 67.66 68.51 133,446 +2.12(+3.19%)
Jul 08, 2021 65.71 67.96 64.19 66.39 209,009 -1.05(-1.56%)
Jul 07, 2021 66.79 67.93 65.95 67.45 147,856 +0.40(+0.60%)
Jul 06, 2021 68.99 68.99 66.93 67.05 147,605 -1.61(-2.35%)
Jul 02, 2021 70.49 70.49 68.62 68.66 131,257 -1.72(-2.45%)
Jul 01, 2021 68.50 71.00 67.83 70.38 238,091 +2.34(+3.44%)
Jun 30, 2021 67.18 68.57 66.92 68.04 313,198 +0.43(+0.63%)
Jun 29, 2021 67.49 68.86 67.40 67.62 116,052 +0.21(+0.32%)
Jun 28, 2021 68.88 68.99 67.00 67.40 170,475 -1.67(-2.42%)
Jun 25, 2021 68.63 70.33 68.21 69.07 402,929 +0.73(+1.06%)
Jun 24, 2021 67.45 68.57 65.90 68.34 142,410 +1.62(+2.43%)
Jun 23, 2021 67.19 67.70 66.02 66.72 216,553 -0.08(-0.13%)
Jun 22, 2021 67.89 67.89 65.71 66.80 478,996 -1.00(-1.47%)
Jun 21, 2021 66.74 68.23 66.35 67.80 258,287 +1.04(+1.56%)
Jun 18, 2021 68.08 69.14 66.62 66.76 292,948 -2.22(-3.22%)
Jun 17, 2021 73.08 73.10 68.42 68.98 348,594 -4.71(-6.39%)
Jun 16, 2021 73.33 73.93 72.09 73.68 173,500 -0.48(-0.64%)
Jun 15, 2021 74.51 74.66 73.53 74.16 449,920 +0.09(+0.13%)
Jun 14, 2021 75.35 75.35 73.77 74.07 203,760 -1.34(-1.78%)
Jun 11, 2021 75.46 75.83 74.98 75.41 94,796 +0.57(+0.76%)
Jun 10, 2021 77.20 77.84 74.71 74.84 196,934 -2.13(-2.77%)
Jun 09, 2021 80.18 80.18 76.90 76.97 105,521 -1.73(-2.20%)
Jun 08, 2021 77.64 78.96 75.99 78.71 142,684 +1.64(+2.13%)
Jun 07, 2021 77.23 78.06 76.95 77.07 180,625 +0.07(+0.10%)
Jun 04, 2021 78.23 78.47 76.91 76.99 206,354 -0.75(-0.96%)
Jun 03, 2021 79.43 79.43 77.42 77.74 193,311 -2.31(-2.89%)
Jun 02, 2021 81.21 81.60 79.80 80.05 245,123 -1.08(-1.33%)
Jun 01, 2021 80.36 81.56 79.89 81.13 162,624 +1.25(+1.56%)
May 28, 2021 81.26 81.49 79.54 79.88 95,783 -0.36(-0.45%)
May 27, 2021 81.15 81.50 79.72 80.25 243,006 +0.18(+0.22%)
May 26, 2021 79.83 80.78 79.81 80.07 126,855 +0.91(+1.15%)
May 25, 2021 79.53 80.91 78.95 79.16 135,513 -0.11(-0.14%)
May 24, 2021 81.91 81.91 79.25 79.27 103,817 -2.11(-2.59%)
May 21, 2021 82.87 83.21 80.94 81.38 96,298 -0.63(-0.77%)
May 20, 2021 82.42 82.42 81.10 82.01 67,342 -0.28(-0.34%)
May 19, 2021 81.10 82.68 80.45 82.29 115,414 -0.62(-0.75%)
May 18, 2021 85.69 86.02 82.82 82.91 187,850 -2.56(-3.00%)
May 17, 2021 85.28 85.75 82.65 85.48 124,084 -0.59(-0.68%)
May 14, 2021 85.35 86.10 84.03 86.06 123,433 +1.44(+1.70%)
May 13, 2021 81.14 85.23 81.14 84.62 133,001 +4.12(+5.11%)
May 12, 2021 84.55 85.93 80.16 80.51 134,230 -4.48(-5.27%)
May 11, 2021 84.94 86.53 84.20 84.98 113,629 -2.47(-2.83%)
May 10, 2021 91.04 91.44 87.37 87.46 105,625 -3.15(-3.48%)
May 07, 2021 89.01 91.39 88.89 90.60 187,528 +1.22(+1.36%)
May 06, 2021 87.70 89.41 87.20 89.39 193,044 +2.23(+2.56%)
May 05, 2021 87.33 88.61 86.27 87.16 167,856 +0.18(+0.20%)
May 04, 2021 86.03 87.33 84.26 86.98 241,023 +0.17(+0.19%)
May 03, 2021 85.14 87.21 84.34 86.81 225,296 +3.57(+4.29%)
Apr 30, 2021 86.40 86.40 82.71 83.25 209,021 -2.29(-2.67%)
Apr 29, 2021 91.39 91.82 83.63 85.53 198,410 -4.42(-4.92%)
Apr 28, 2021 88.37 89.98 88.36 89.95 135,996 +0.96(+1.08%)
Apr 27, 2021 89.24 90.51 87.41 89.00 200,202 -0.24(-0.27%)
Apr 26, 2021 83.75 89.53 83.75 89.24 294,086 +5.67(+6.78%)
Apr 23, 2021 82.13 84.23 80.83 83.57 95,254 +2.09(+2.57%)
Apr 22, 2021 83.45 83.78 81.48 81.48 70,180 -1.56(-1.88%)
Apr 21, 2021 81.33 83.25 80.83 83.04 82,466 +1.68(+2.07%)
Apr 20, 2021 82.10 83.34 79.91 81.36 203,139 -1.39(-1.68%)
Apr 19, 2021 84.19 84.19 80.77 82.75 114,435 +0.40(+0.49%)
Apr 16, 2021 82.89 82.89 81.17 82.35 116,350 -0.05(-0.06%)
Apr 15, 2021 83.03 83.03 81.64 82.40 58,889 -0.43(-0.52%)
Apr 14, 2021 81.95 83.52 81.72 82.83 98,853 +0.57(+0.69%)
Apr 13, 2021 83.88 84.55 80.08 82.26 97,389 -1.12(-1.35%)
Apr 12, 2021 82.13 84.08 80.98 83.39 113,957 +1.62(+1.98%)
Apr 09, 2021 81.20 82.27 80.37 81.77 72,974 +0.70(+0.86%)
Apr 08, 2021 81.72 82.78 79.40 81.07 112,907 -0.20(-0.24%)
Apr 07, 2021 82.19 82.80 80.69 81.27 64,228 -1.07(-1.30%)
Apr 06, 2021 82.17 83.62 81.56 82.34 66,170 +0.32(+0.39%)
Apr 05, 2021 83.08 83.48 80.99 82.02 75,513 -0.25(-0.30%)
Apr 01, 2021 79.67 83.68 79.32 82.27 177,700 +3.30(+4.18%)
Mar 31, 2021 79.82 81.02 78.25 78.97 187,667 -0.15(-0.19%)
Mar 30, 2021 76.10 79.52 75.14 79.12 128,073 +2.67(+3.49%)
Mar 29, 2021 78.55 80.29 76.12 76.45 183,408 -2.66(-3.36%)
Mar 26, 2021 76.04 79.33 75.11 79.11 235,606 +3.67(+4.86%)
Mar 25, 2021 70.93 76.32 69.84 75.44 199,091 +3.40(+4.72%)
Mar 24, 2021 74.71 77.18 71.57 72.04 202,304 -1.84(-2.49%)
Mar 23, 2021 76.58 76.85 73.52 73.88 171,641 -3.42(-4.42%)
Mar 22, 2021 78.94 80.82 75.54 77.30 117,274 -1.22(-1.55%)
Mar 19, 2021 80.99 80.99 77.30 78.52 266,174 -2.13(-2.64%)
Mar 18, 2021 83.22 83.76 80.23 80.64 115,522 -2.88(-3.45%)
Mar 17, 2021 84.92 84.92 82.17 83.53 96,785 -0.53(-0.63%)
Mar 16, 2021 85.47 85.58 82.77 84.05 100,256 -1.38(-1.62%)
Mar 15, 2021 83.62 85.46 83.02 85.44 118,060 +2.08(+2.50%)
Mar 12, 2021 83.66 84.33 82.87 83.36 173,287 -0.56(-0.66%)
Mar 11, 2021 86.17 87.19 83.81 83.92 170,769 -0.91(-1.07%)
Mar 10, 2021 83.44 85.17 83.06 84.83 202,987 +2.83(+3.46%)
Mar 09, 2021 80.75 83.71 79.29 81.99 218,517 +1.81(+2.26%)
Mar 08, 2021 78.14 81.03 78.14 80.18 217,629 +2.09(+2.68%)
Mar 05, 2021 75.76 78.16 73.39 78.09 118,718 +3.12(+4.16%)
Mar 04, 2021 76.47 77.08 72.72 74.97 120,027 -1.94(-2.52%)
Mar 03, 2021 74.88 78.32 74.88 76.90 112,388 +2.44(+3.28%)
Mar 02, 2021 76.81 77.17 74.46 74.46 93,000 -2.21(-2.89%)
Mar 01, 2021 74.61 77.00 73.36 76.67 99,025 +3.59(+4.92%)
Feb 26, 2021 74.34 75.28 72.15 73.08 211,043 -1.27(-1.71%)
Feb 25, 2021 76.51 78.51 73.96 74.35 197,236 -2.69(-3.50%)
Feb 24, 2021 76.11 78.73 74.73 77.04 347,747 +1.41(+1.86%)
Feb 23, 2021 74.07 76.28 72.64 75.63 171,880 +0.13(+0.17%)
Feb 22, 2021 75.36 76.35 74.81 75.51 160,216 -0.37(-0.49%)
Feb 19, 2021 74.82 76.32 74.69 75.88 208,127 +1.40(+1.88%)
Feb 18, 2021 73.79 74.87 73.70 74.48 166,612 -0.06(-0.07%)
Feb 17, 2021 71.64 74.63 70.81 74.53 152,305 +2.53(+3.51%)
Feb 16, 2021 73.95 73.95 71.74 72.01 204,130 -1.14(-1.56%)
Feb 12, 2021 73.15 74.05 69.48 73.14 190,846 -0.18(-0.24%)
Feb 11, 2021 74.21 75.39 70.28 73.32 250,617 -0.05(-0.06%)
Feb 10, 2021 73.34 74.51 72.83 73.37 205,780 +0.19(+0.27%)
Feb 09, 2021 71.68 73.38 70.54 73.17 185,571 +0.95(+1.32%)
Feb 08, 2021 70.46 72.24 69.88 72.22 164,555 +2.25(+3.22%)
Feb 05, 2021 67.83 70.39 67.47 69.97 220,547 +2.50(+3.71%)
Feb 04, 2021 65.19 67.55 64.71 67.47 123,055 +2.54(+3.91%)
Feb 03, 2021 63.83 65.51 63.11 64.93 83,543 +0.74(+1.15%)
Feb 02, 2021 64.55 64.92 62.96 64.19 157,017 +0.58(+0.92%)
Feb 01, 2021 65.18 65.83 62.03 63.61 145,101 -0.33(-0.52%)
Jan 29, 2021 63.93 66.08 63.14 63.94 118,050 -1.17(-1.79%)
Jan 28, 2021 63.85 65.73 63.55 65.11 159,029 +2.13(+3.38%)
Jan 27, 2021 63.62 64.46 61.79 62.98 235,723 -1.81(-2.79%)
Jan 26, 2021 65.29 67.82 64.33 64.78 112,857 +0.33(+0.52%)
Jan 25, 2021 66.79 67.24 63.39 64.45 312,598 -2.60(-3.88%)
Jan 22, 2021 66.39 67.59 65.31 67.05 107,573 -0.19(-0.29%)
Jan 21, 2021 69.81 70.71 67.17 67.25 142,369 -1.96(-2.84%)
Jan 20, 2021 68.78 70.18 68.42 69.21 231,689 +0.63(+0.92%)
Jan 19, 2021 65.68 69.03 65.24 68.58 271,880 +3.91(+6.04%)
Jan 15, 2021 65.51 67.20 61.64 64.67 170,649 -1.89(-2.84%)
Jan 14, 2021 66.39 67.75 65.58 66.56 151,704 +0.36(+0.55%)
Jan 13, 2021 67.84 68.03 65.97 66.20 82,409 -1.75(-2.58%)
Jan 12, 2021 65.35 68.34 65.24 67.95 84,405 +2.89(+4.44%)
Jan 11, 2021 63.60 67.10 62.89 65.06 143,452 +0.93(+1.44%)
Jan 08, 2021 68.21 68.32 63.66 64.14 166,868 -3.73(-5.50%)
Jan 07, 2021 68.87 69.29 66.74 67.87 104,583 -0.49(-0.72%)
Jan 06, 2021 66.56 69.37 66.08 68.36 243,939 +2.92(+4.46%)
Jan 05, 2021 63.96 65.83 63.96 65.44 107,004 +1.19(+1.84%)
Jan 04, 2021 64.19 65.79 63.72 64.26 235,358 +0.97(+1.54%)
Dec 31, 2020 63.28 63.28 63.28 91,531 -0.92(-1.43%)
Dec 30, 2020 63.62 65.00 63.42 64.20 91,531 +1.26(+2.00%)
Dec 29, 2020 64.92 65.19 62.40 62.94 128,230 -1.98(-3.05%)
Dec 28, 2020 63.85 66.28 63.85 64.92 121,747 -0.23(-0.36%)
Dec 24, 2020 64.48 65.95 64.02 65.15 64,047 +1.06(+1.66%)
Dec 23, 2020 63.81 64.96 62.47 64.09 133,352 +0.63(+0.99%)
Dec 22, 2020 64.09 64.69 63.11 63.46 139,196 -0.16(-0.25%)
Dec 21, 2020 63.13 65.09 62.97 63.62 182,657 -1.21(-1.87%)
Dec 18, 2020 66.09 67.44 64.81 64.83 432,671 -0.67(-1.02%)
Dec 17, 2020 64.55 66.42 64.20 65.50 152,285 +0.95(+1.48%)
Dec 16, 2020 66.92 67.41 64.19 64.54 208,344 -2.20(-3.30%)
Dec 15, 2020 63.52 66.82 62.60 66.75 190,458 +3.22(+5.07%)
Dec 14, 2020 63.99 64.95 63.45 63.52 206,022 +0.05(+0.07%)
Dec 11, 2020 62.45 63.94 61.77 63.48 149,911 +0.64(+1.02%)
Dec 10, 2020 62.42 63.81 62.26 62.84 143,828 -0.27(-0.43%)
Dec 09, 2020 62.77 64.49 61.96 63.11 206,093 +0.51(+0.81%)
Dec 08, 2020 62.38 62.86 60.46 62.60 297,981 -0.31(-0.49%)
Dec 07, 2020 62.97 63.37 61.15 62.90 259,988 +0.08(+0.13%)
Dec 04, 2020 60.69 63.23 60.36 62.82 216,875 +2.81(+4.67%)
Dec 03, 2020 58.89 60.46 58.52 60.02 132,769 +1.50(+2.56%)
Dec 02, 2020 58.15 58.79 57.19 58.52 199,274 +0.13(+0.22%)
Dec 01, 2020 59.43 59.43 57.35 58.39 170,323 +0.02(+0.03%)
Nov 30, 2020 59.42 59.73 58.03 58.37 193,757 -1.36(-2.28%)
Nov 27, 2020 59.92 60.81 59.14 59.73 47,738 +0.05(+0.08%)
Nov 25, 2020 61.30 61.43 58.80 59.68 139,715 -1.77(-2.88%)
Nov 24, 2020 61.72 63.04 60.87 61.45 434,140 +0.74(+1.21%)
Nov 23, 2020 57.59 61.72 57.59 60.71 301,091 +3.95(+6.97%)
Nov 20, 2020 56.61 57.46 55.79 56.76 123,552 +0.28(+0.49%)
Nov 19, 2020 56.45 56.95 55.87 56.48 136,784 +0.16(+0.28%)
Nov 18, 2020 56.43 57.40 55.67 56.33 247,808 +0.21(+0.38%)
Nov 17, 2020 54.16 56.14 52.55 56.11 204,124 +1.81(+3.33%)
Nov 16, 2020 53.73 54.88 53.01 54.31 252,871 +1.74(+3.31%)
Nov 13, 2020 51.86 53.22 51.42 52.57 165,098 +1.59(+3.13%)
Nov 12, 2020 51.64 52.84 50.41 50.97 332,442 -1.25(-2.40%)
Nov 11, 2020 51.18 52.54 50.09 52.22 553,799 +1.32(+2.59%)
Nov 10, 2020 51.64 53.27 50.88 50.91 456,879 +0.45(+0.90%)
Nov 09, 2020 59.82 62.49 50.43 50.45 581,373 -6.82(-11.91%)
Nov 06, 2020 58.40 58.80 56.70 57.28 64,542 -1.02(-1.76%)
Nov 05, 2020 56.64 58.98 56.64 58.30 134,699 +2.59(+4.65%)
Nov 04, 2020 55.37 57.20 54.49 55.71 170,099 -0.80(-1.42%)
Nov 03, 2020 55.80 57.03 55.36 56.51 206,251 +1.41(+2.56%)
Nov 02, 2020 52.51 55.12 52.17 55.10 187,514 +3.71(+7.21%)
Oct 30, 2020 52.31 54.39 50.70 51.39 314,577 -1.72(-3.25%)
Oct 29, 2020 56.16 56.16 52.34 53.12 316,585 +0.68(+1.30%)
Oct 28, 2020 49.62 52.64 49.14 52.44 199,631 +1.36(+2.65%)
Oct 27, 2020 51.81 52.58 50.80 51.08 162,624 -0.89(-1.72%)
Oct 26, 2020 51.86 52.44 51.19 51.98 93,376 -0.66(-1.26%)
Oct 23, 2020 53.81 53.95 52.24 52.64 217,058 -0.65(-1.21%)
Oct 22, 2020 54.20 54.53 52.42 53.28 170,821 -0.85(-1.57%)
Oct 21, 2020 58.88 59.02 53.98 54.13 207,209 -4.34(-7.43%)
Oct 20, 2020 57.77 60.30 57.77 58.47 122,974 +1.22(+2.13%)
Oct 19, 2020 59.57 59.84 56.81 57.26 86,558 -1.55(-2.63%)
Oct 16, 2020 59.62 60.65 58.59 58.81 105,546 -0.87(-1.45%)
Oct 15, 2020 56.63 59.80 56.07 59.67 182,582 +2.06(+3.57%)
Oct 14, 2020 58.65 60.24 57.14 57.62 124,641 -1.01(-1.73%)
Oct 13, 2020 58.85 59.65 58.17 58.63 127,923 -0.47(-0.80%)
Oct 12, 2020 59.69 59.77 58.91 59.10 86,939 +0.01(+0.02%)
Oct 09, 2020 58.88 59.82 58.44 59.09 150,129 +0.70(+1.20%)
Oct 08, 2020 62.38 62.38 57.82 58.39 186,225 -3.15(-5.12%)
Oct 07, 2020 60.82 62.95 60.47 61.54 162,542 +0.73(+1.20%)
Oct 06, 2020 61.90 63.15 60.24 60.82 211,874 -0.68(-1.11%)
Oct 05, 2020 59.15 61.91 59.15 61.50 209,929 +2.98(+5.09%)
Oct 02, 2020 55.94 59.06 55.31 58.52 230,509 +0.67(+1.16%)
Oct 01, 2020 53.94 57.94 53.94 57.85 325,179 +4.82(+9.09%)
Sep 30, 2020 52.39 54.45 52.39 53.03 208,434 +0.63(+1.20%)
Sep 29, 2020 52.89 54.60 52.35 52.40 221,849 +0.41(+0.80%)
Sep 28, 2020 51.21 53.65 50.86 51.98 197,856 +1.84(+3.68%)
Sep 25, 2020 48.34 51.37 48.34 50.14 215,648 +1.47(+3.01%)
Sep 24, 2020 48.45 49.00 47.14 48.67 225,416 +0.01(+0.02%)
Sep 23, 2020 48.92 50.26 48.60 48.67 245,195 -0.49(-0.99%)
Sep 22, 2020 46.09 49.23 46.00 49.15 192,859 +3.67(+8.07%)
Sep 21, 2020 46.20 47.04 44.01 45.49 335,552 -2.21(-4.64%)
Sep 18, 2020 48.53 49.19 47.10 47.70 355,363 -0.19(-0.40%)
Sep 17, 2020 47.41 48.65 47.20 47.89 159,338 -0.71(-1.46%)
Sep 16, 2020 49.20 49.52 48.33 48.60 122,902 -0.05(-0.09%)
Sep 15, 2020 50.44 50.94 48.38 48.65 122,060 -1.28(-2.57%)
Sep 14, 2020 48.67 50.06 48.50 49.93 106,752 +1.83(+3.79%)
Sep 11, 2020 48.94 49.64 47.93 48.10 143,837 -0.65(-1.32%)
Sep 10, 2020 49.38 49.70 48.20 48.75 147,920 -0.53(-1.08%)
Sep 09, 2020 50.56 50.91 48.61 49.28 168,516 -0.33(-0.67%)
Sep 08, 2020 49.45 51.04 48.71 49.62 152,551 -0.71(-1.41%)
Sep 04, 2020 51.10 51.35 48.61 50.33 157,505 +0.30(+0.59%)
Sep 03, 2020 54.74 54.74 49.74 50.03 295,190 -5.02(-9.11%)
Sep 02, 2020 54.70 55.24 52.99 55.05 219,582 +0.53(+0.98%)
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.