Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	104.96	108.52	104.79	108.27	145,675	+3.26(+3.10%)
Jul 09, 2024	108.00	108.00	104.87	105.01	175,206	-3.42(-3.15%)
Jul 08, 2024	108.02	108.84	107.73	108.43	85,583	+1.27(+1.19%)
Jul 05, 2024	108.18	108.18	106.46	107.16	110,750	-1.94(-1.78%)
Jul 03, 2024	107.94	110.31	107.79	109.10	145,301	+1.97(+1.84%)
Jul 02, 2024	110.32	110.97	106.96	107.13	271,792	-3.07(-2.79%)
Jul 01, 2024	109.98	110.39	107.97	110.20	510,149	+1.65(+1.52%)
Jun 28, 2024	108.46	109.20	106.59	108.55	1,028,444	+1.23(+1.15%)
Jun 27, 2024	107.69	107.87	105.96	107.32	104,138	-0.04(-0.04%)
Jun 26, 2024	106.93	107.56	105.78	107.36	150,226	+0.20(+0.19%)
Jun 25, 2024	108.13	108.13	105.52	107.16	142,693	-1.31(-1.21%)
Jun 24, 2024	107.76	109.68	107.76	108.47	163,385	+0.50(+0.46%)
Jun 21, 2024	106.69	108.42	105.18	107.97	660,537	+1.06(+0.99%)
Jun 20, 2024	105.87	108.07	105.20	106.91	314,674	+0.41(+0.38%)
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%)

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.