Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	127.73	128.27	124.42	126.15	124,551	-3.07(-2.38%)
Aug 30, 2024	129.63	129.63	127.07	129.22	105,996	+0.67(+0.52%)
Aug 29, 2024	130.93	130.93	128.08	128.55	163,064	-0.71(-0.55%)
Aug 28, 2024	130.35	132.14	129.25	129.26	78,497	-1.86(-1.42%)
Aug 27, 2024	131.33	131.44	129.18	131.12	89,534	-0.67(-0.51%)
Aug 26, 2024	133.11	134.21	131.46	131.79	104,159	-0.64(-0.48%)
Aug 23, 2024	127.94	133.50	127.94	132.43	186,881	+5.51(+4.34%)
Aug 22, 2024	129.04	130.33	126.13	126.92	91,886	-2.00(-1.55%)
Aug 21, 2024	125.69	128.93	123.48	128.93	102,849	+4.42(+3.55%)
Aug 20, 2024	126.34	126.34	124.24	124.50	85,330	-1.47(-1.17%)
Aug 19, 2024	125.98	126.42	124.60	125.98	97,147	+0.55(+0.44%)
Aug 16, 2024	125.79	128.39	123.97	125.43	74,999	-0.16(-0.13%)
Aug 15, 2024	126.33	128.46	124.72	125.59	124,722	+2.55(+2.07%)
Aug 14, 2024	125.16	126.15	122.54	123.04	153,973	-1.93(-1.55%)
Aug 13, 2024	120.29	125.64	118.18	124.97	209,901	+5.82(+4.88%)
Aug 12, 2024	119.60	120.34	117.57	119.16	237,195	+0.35(+0.29%)
Aug 09, 2024	118.80	120.67	118.16	118.81	84,634	-0.31(-0.26%)
Aug 08, 2024	119.79	121.72	118.67	119.11	112,334	+1.46(+1.24%)
Aug 07, 2024	122.57	123.56	116.18	117.65	145,031	-2.96(-2.45%)
Aug 06, 2024	119.68	122.54	119.39	120.61	200,396	+0.97(+0.81%)
Aug 05, 2024	112.44	121.00	112.44	119.64	261,935	-1.71(-1.41%)
Aug 02, 2024	118.88	121.95	117.51	121.36	266,830	-3.93(-3.14%)
Aug 01, 2024	130.72	135.44	122.88	125.29	326,008	-2.24(-1.76%)
Jul 31, 2024	127.95	131.36	125.98	127.53	246,165	+0.06(+0.05%)
Jul 30, 2024	126.22	128.13	125.39	127.47	147,162	+1.60(+1.27%)
Jul 29, 2024	125.84	126.61	124.66	125.87	134,030	+0.39(+0.31%)
Jul 26, 2024	125.95	126.68	123.35	125.48	209,895	+1.52(+1.23%)
Jul 25, 2024	116.81	124.75	116.81	123.95	279,971	+5.77(+4.88%)
Jul 24, 2024	121.47	122.92	118.03	118.19	233,287	-4.48(-3.65%)
Jul 23, 2024	120.08	123.63	119.17	122.67	163,313	+1.64(+1.36%)
Jul 22, 2024	118.46	121.42	115.93	121.03	122,636	+3.58(+3.04%)
Jul 19, 2024	118.61	118.66	116.41	117.45	122,249	-0.86(-0.72%)
Jul 18, 2024	121.01	125.08	117.57	118.31	159,857	-3.08(-2.53%)
Jul 17, 2024	122.04	123.42	121.21	121.39	215,631	-1.79(-1.45%)
Jul 16, 2024	120.01	123.91	119.82	123.18	261,710	+4.72(+3.98%)
Jul 15, 2024	116.95	119.85	116.55	118.46	160,566	+2.69(+2.32%)
Jul 12, 2024	113.35	117.42	110.37	115.77	191,569	+2.70(+2.39%)
Jul 11, 2024	110.52	114.13	110.52	113.07	146,628	+5.25(+4.87%)
Jul 10, 2024	104.53	108.07	104.36	107.82	146,280	+3.25(+3.10%)
Jul 09, 2024	107.55	107.55	104.44	104.58	175,933	-3.41(-3.15%)
Jul 08, 2024	107.57	108.39	107.28	107.98	85,938	+1.27(+1.19%)
Jul 05, 2024	107.73	107.73	106.02	106.72	111,209	-1.93(-1.78%)
Jul 03, 2024	107.49	109.86	107.34	108.65	145,904	+1.96(+1.84%)
Jul 02, 2024	109.86	110.51	106.52	106.69	272,920	-3.06(-2.79%)

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.