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

Patrick Inds Inc (NQ: PATK )

114.59 +0.04 (+0.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 9, 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 (%)
May 08, 2024 113.00 115.18 112.21 114.55 163,170 +0.41(+0.36%)
May 07, 2024 113.81 115.34 113.17 114.14 177,773 +0.96(+0.85%)
May 06, 2024 112.46 113.96 112.07 113.18 145,328 +2.05(+1.84%)
May 03, 2024 112.18 113.24 108.42 111.13 230,452 +0.79(+0.72%)
May 02, 2024 109.10 111.66 102.42 110.34 347,188 +6.28(+6.03%)
May 01, 2024 105.13 105.94 101.76 104.06 230,072 -0.43(-0.41%)
Apr 30, 2024 106.41 106.46 104.29 104.49 169,265 -2.68(-2.50%)
Apr 29, 2024 105.93 107.41 105.83 107.17 99,764 +1.68(+1.59%)
Apr 26, 2024 104.50 106.13 104.49 105.49 64,926 +1.07(+1.02%)
Apr 25, 2024 105.02 105.27 102.98 104.42 96,983 -2.39(-2.24%)
Apr 24, 2024 108.38 109.09 105.93 106.81 82,088 -1.65(-1.52%)
Apr 23, 2024 105.00 109.32 104.96 108.46 138,197 +2.92(+2.77%)
Apr 22, 2024 103.65 107.01 103.65 105.54 150,568 +2.14(+2.07%)
Apr 19, 2024 102.02 103.79 102.02 103.40 128,629 +0.76(+0.74%)
Apr 18, 2024 104.01 104.76 101.86 102.64 119,437 -1.56(-1.50%)
Apr 17, 2024 106.12 106.12 103.59 104.20 138,413 -0.68(-0.65%)
Apr 16, 2024 104.72 105.72 103.57 104.88 106,965 -0.72(-0.68%)
Apr 15, 2024 107.89 108.99 105.38 105.60 99,031 -1.50(-1.40%)
Apr 12, 2024 108.83 108.83 106.14 107.10 89,897 -1.96(-1.80%)
Apr 11, 2024 109.55 109.58 107.50 109.06 147,282 +0.16(+0.15%)
Apr 10, 2024 111.25 112.14 108.36 108.90 155,343 -5.43(-4.75%)
Apr 09, 2024 115.41 115.41 113.46 114.33 89,391 -0.64(-0.56%)
Apr 08, 2024 116.57 117.21 114.71 114.97 136,376 -0.44(-0.38%)
Apr 05, 2024 113.19 116.46 112.21 115.41 91,589 +2.20(+1.94%)
Apr 04, 2024 117.50 117.90 112.64 113.21 148,378 -3.10(-2.67%)
Apr 03, 2024 116.45 118.92 116.01 116.31 123,839 -0.92(-0.78%)
Apr 02, 2024 117.01 117.80 115.10 117.23 270,049 -1.31(-1.11%)
Apr 01, 2024 119.42 120.97 117.94 118.54 162,971 -0.93(-0.78%)
Mar 28, 2024 118.49 120.72 117.95 119.47 267,223 +1.55(+1.31%)
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%)
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%)
Dec 01, 2023 81.79 84.81 81.79 84.72 127,405 +3.08(+3.78%)
Nov 30, 2023 81.59 81.66 80.22 81.63 102,806 +0.06(+0.07%)
Nov 29, 2023 83.43 83.48 81.50 81.57 130,380 -0.69(-0.83%)
Nov 28, 2023 84.00 84.00 81.89 82.26 125,372 -1.69(-2.01%)
Nov 27, 2023 83.83 84.71 83.12 83.95 151,300 -0.45(-0.53%)
Nov 24, 2023 83.22 84.40 82.62 84.40 28,333 +1.15(+1.39%)
Nov 22, 2023 83.94 84.17 82.68 83.25 93,350 +0.29(+0.35%)
Nov 21, 2023 83.87 83.87 82.65 82.96 87,265 -1.48(-1.76%)
Nov 20, 2023 83.67 85.26 83.67 84.44 128,976 +0.48(+0.58%)
Nov 17, 2023 83.34 84.27 82.99 83.96 97,605 +1.33(+1.62%)
Nov 16, 2023 83.15 83.32 81.70 82.62 80,970 -0.41(-0.49%)
Nov 15, 2023 82.31 83.82 82.20 83.03 138,931 +0.85(+1.03%)
Nov 14, 2023 79.08 82.51 77.80 82.18 152,131 +4.78(+6.18%)
Nov 13, 2023 76.53 77.47 75.71 77.39 117,697 +0.29(+0.37%)
Nov 10, 2023 75.79 77.55 74.15 77.11 117,763 +1.49(+1.97%)
Nov 09, 2023 77.52 77.52 75.03 75.61 83,068 -1.04(-1.35%)
Nov 08, 2023 78.78 78.78 76.50 76.65 96,498 -1.65(-2.11%)
Nov 07, 2023 77.95 78.40 77.21 78.30 122,595 -0.12(-0.15%)
Nov 06, 2023 80.30 80.30 78.10 78.42 131,836 -1.95(-2.42%)
Nov 03, 2023 79.23 80.66 78.62 80.37 194,568 +1.82(+2.32%)
Nov 02, 2023 77.43 78.81 76.56 78.55 137,479 +2.20(+2.89%)
Nov 01, 2023 74.24 76.53 73.86 76.35 91,397 +2.06(+2.77%)
Oct 31, 2023 72.42 74.45 72.42 74.29 91,867 +1.58(+2.18%)
Oct 30, 2023 71.65 73.09 70.98 72.71 95,864 +1.79(+2.52%)
Oct 27, 2023 71.29 72.63 70.59 70.92 127,452 -0.77(-1.08%)
Oct 26, 2023 69.69 72.16 69.35 71.69 153,173 +0.78(+1.10%)
Oct 25, 2023 71.17 71.42 70.26 70.91 166,548 -0.70(-0.98%)
Oct 24, 2023 72.58 72.92 71.59 71.61 85,838 -0.53(-0.74%)
Oct 23, 2023 72.59 73.58 71.95 72.14 89,117 -0.74(-1.02%)
Oct 20, 2023 72.70 74.07 72.41 72.89 85,542 +0.31(+0.42%)
Oct 19, 2023 73.82 74.12 72.37 72.58 74,622 -1.68(-2.26%)
Oct 18, 2023 73.92 75.27 71.35 74.26 148,555 -0.77(-1.03%)
Oct 17, 2023 72.45 75.30 72.45 75.03 111,343 +1.87(+2.55%)
Oct 16, 2023 72.04 73.94 72.02 73.16 160,609 +1.84(+2.58%)
Oct 13, 2023 71.10 71.72 70.63 71.32 128,772 +0.43(+0.61%)
Oct 12, 2023 72.98 72.98 69.75 70.89 124,343 -1.93(-2.65%)
Oct 11, 2023 72.87 73.65 71.98 72.82 55,469 -0.10(-0.14%)
Oct 10, 2023 71.91 73.62 71.67 72.91 100,814 +1.49(+2.09%)
Oct 09, 2023 70.40 71.43 69.69 71.42 168,252 +0.65(+0.92%)
Oct 06, 2023 71.17 72.52 69.80 70.77 127,049 -0.90(-1.26%)
Oct 05, 2023 73.64 73.87 71.48 71.67 146,659 -1.97(-2.67%)
Oct 04, 2023 73.08 73.95 72.53 73.64 90,052 +0.43(+0.58%)
Oct 03, 2023 73.74 74.28 72.34 73.21 121,600 -0.97(-1.31%)
Oct 02, 2023 74.07 74.48 73.78 74.18 101,360 -0.02(-0.03%)
Sep 29, 2023 75.91 76.81 74.01 74.20 116,447 -1.17(-1.55%)
Sep 28, 2023 74.47 75.99 74.47 75.37 137,596 +0.70(+0.94%)
Sep 27, 2023 73.74 75.02 73.74 74.66 120,385 +1.60(+2.19%)
Sep 26, 2023 74.62 75.13 72.60 73.06 279,149 -2.39(-3.17%)
Sep 25, 2023 74.34 75.50 75.04 75.46 139,576 +0.44(+0.59%)
Sep 22, 2023 76.11 76.18 74.25 75.01 158,141 -1.06(-1.40%)
Sep 21, 2023 76.88 77.28 75.90 76.07 126,058 -1.40(-1.81%)
Sep 20, 2023 78.95 79.28 77.34 77.47 102,963 -0.96(-1.22%)
Sep 19, 2023 77.72 79.08 77.72 78.43 95,732 +0.71(+0.92%)
Sep 18, 2023 77.05 78.43 77.05 77.72 98,991 +0.81(+1.05%)
Sep 15, 2023 79.87 79.87 76.26 76.91 586,403 -3.15(-3.94%)
Sep 14, 2023 77.63 80.06 77.04 80.06 96,356 +3.32(+4.33%)
Sep 13, 2023 77.07 77.18 75.86 76.74 90,595 -0.33(-0.42%)
Sep 12, 2023 76.16 77.37 76.16 77.07 95,095 +0.91(+1.19%)
Sep 11, 2023 76.96 77.20 75.39 76.16 94,858 -0.40(-0.52%)
Sep 08, 2023 77.29 77.29 75.78 76.55 83,244 -0.93(-1.20%)
Sep 07, 2023 78.21 78.36 76.97 77.48 114,681 -1.11(-1.41%)
Sep 06, 2023 77.94 79.25 77.94 78.59 148,123 +0.84(+1.08%)
Sep 05, 2023 82.71 82.98 77.68 77.75 157,160 -5.95(-7.11%)
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.