Skip to main content

Patrick Inds Inc (NQ: PATK )

117.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 116.50 117.92 116.27 117.92 94,333 +2.26(+1.95%)
Mar 26, 2024 116.17 116.71 115.33 115.66 151,385 +0.37(+0.32%)
Mar 25, 2024 116.50 117.47 115.29 115.29 119,582 -0.77(-0.66%)
Mar 22, 2024 117.00 117.95 114.65 116.06 162,979 -0.48(-0.41%)
Mar 21, 2024 115.19 117.80 115.13 116.54 178,109 +2.50(+2.19%)
Mar 20, 2024 113.99 115.13 111.89 114.04 189,846 +0.10(+0.09%)
Mar 19, 2024 112.74 115.14 112.74 113.94 139,508 +0.27(+0.24%)
Mar 18, 2024 113.74 115.32 111.75 113.67 190,887 +0.91(+0.81%)
Mar 15, 2024 110.45 113.59 110.45 112.76 1,202,234 +2.32(+2.10%)
Mar 14, 2024 111.44 111.61 108.57 110.44 191,931 -0.51(-0.46%)
Mar 13, 2024 108.99 111.96 108.14 110.95 276,291 +1.80(+1.65%)
Mar 12, 2024 112.33 112.33 108.73 109.15 287,970 -2.72(-2.43%)
Mar 11, 2024 110.86 112.07 108.87 111.87 157,966 -0.25(-0.22%)
Mar 08, 2024 113.47 115.75 111.11 112.12 209,617 -0.47(-0.42%)
Mar 07, 2024 114.12 116.12 112.34 112.59 346,970 -0.14(-0.12%)
Mar 06, 2024 118.31 118.31 110.46 112.73 411,315 -5.58(-4.72%)
Mar 05, 2024 119.56 120.84 117.72 118.31 196,147 -2.60(-2.15%)
Mar 04, 2024 122.15 123.58 120.62 120.91 170,124 -1.38(-1.13%)
Mar 01, 2024 119.77 122.82 118.14 122.29 235,091 +2.35(+1.96%)
Feb 29, 2024 118.00 120.49 117.75 119.94 204,092 +2.46(+2.09%)
Feb 28, 2024 115.27 117.99 115.27 117.48 189,721 +1.12(+0.96%)
Feb 27, 2024 116.44 117.58 115.43 116.36 184,641 +1.26(+1.09%)
Feb 26, 2024 113.75 116.08 113.59 115.10 273,808 +1.03(+0.90%)
Feb 23, 2024 113.81 115.21 112.97 114.07 86,614 +0.19(+0.17%)
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%)
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.