Patrick Inds Inc (NQ: PATK )

73.34 -1.67 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 74.27 74.97 72.94 73.34 169,795 -1.67(-2.23%)
Feb 07, 2023 74.39 75.27 73.53 75.01 146,825 +0.12(+0.16%)
Feb 06, 2023 76.00 77.08 73.62 74.89 172,695 -2.30(-2.98%)
Feb 03, 2023 74.50 77.96 74.50 77.19 285,537 +1.69(+2.24%)
Feb 02, 2023 73.11 76.44 73.11 75.50 424,205 +2.97(+4.09%)
Feb 01, 2023 70.92 73.11 70.65 72.53 221,007 +1.56(+2.20%)
Jan 31, 2023 69.06 71.52 69.06 70.97 237,559 +2.03(+2.94%)
Jan 30, 2023 68.07 69.19 67.23 68.94 162,190 +0.33(+0.48%)
Jan 27, 2023 68.13 69.25 68.13 68.61 153,321 +0.40(+0.59%)
Jan 26, 2023 68.14 68.25 66.44 68.21 187,308 +0.21(+0.31%)
Jan 25, 2023 66.94 68.19 66.20 68.00 95,109 +0.30(+0.44%)
Jan 24, 2023 66.45 68.15 66.13 67.70 128,497 +0.71(+1.06%)
Jan 23, 2023 65.59 67.19 65.54 66.99 116,816 +1.90(+2.92%)
Jan 20, 2023 63.92 65.22 62.24 65.09 145,301 +1.49(+2.34%)
Jan 19, 2023 63.03 64.10 62.41 63.60 159,298 -0.03(-0.05%)
Jan 18, 2023 66.08 66.33 63.09 63.63 295,398 -1.85(-2.83%)
Jan 17, 2023 65.76 66.64 64.90 65.48 156,128 -0.76(-1.15%)
Jan 13, 2023 65.60 66.56 65.14 66.24 115,192 +0.29(+0.44%)
Jan 12, 2023 66.24 67.23 65.16 65.95 152,197 -0.01(-0.02%)
Jan 11, 2023 65.74 66.36 64.83 65.96 145,184 +0.54(+0.83%)
Jan 10, 2023 64.61 65.72 64.40 65.42 107,134 +0.85(+1.32%)
Jan 09, 2023 63.96 66.41 63.77 64.57 206,836 +0.99(+1.56%)
Jan 06, 2023 62.91 64.41 62.36 63.58 156,969 +1.38(+2.22%)
Jan 05, 2023 60.12 62.34 59.44 62.20 332,944 +1.59(+2.62%)
Jan 04, 2023 61.28 62.13 60.00 60.61 153,144 -0.34(-0.56%)
Jan 03, 2023 60.94 62.66 60.56 60.95 150,702 +0.35(+0.58%)
Dec 30, 2022 61.00 61.40 60.29 60.60 104,932 -0.89(-1.45%)
Dec 29, 2022 60.86 62.31 60.78 61.49 165,998 +1.52(+2.53%)
Dec 28, 2022 62.13 62.34 59.87 59.97 181,450 -1.93(-3.12%)
Dec 27, 2022 60.98 62.83 60.27 61.90 187,139 +0.73(+1.19%)
Dec 23, 2022 60.61 61.49 60.14 61.17 159,992 +0.53(+0.87%)
Dec 22, 2022 59.54 60.76 57.67 60.64 230,928 +0.27(+0.45%)
Dec 21, 2022 58.53 60.37 58.53 60.37 139,509 +2.11(+3.62%)
Dec 20, 2022 58.88 60.21 57.59 58.26 223,806 -0.66(-1.12%)
Dec 19, 2022 61.57 61.68 58.34 58.92 249,574 -2.98(-4.81%)
Dec 16, 2022 61.70 62.78 61.10 61.90 1,132,124 -0.21(-0.34%)
Dec 15, 2022 61.58 62.70 61.05 62.11 203,847 -0.31(-0.50%)
Dec 14, 2022 60.44 63.32 59.67 62.42 327,807 +4.22(+7.25%)
Dec 13, 2022 59.71 60.38 57.56 58.20 345,634 +0.19(+0.33%)
Dec 12, 2022 56.23 58.01 55.91 58.01 165,863 +1.62(+2.87%)
Dec 09, 2022 56.10 57.71 56.10 56.39 167,596 -0.25(-0.44%)
Dec 08, 2022 56.39 57.71 55.97 56.64 221,519 +0.29(+0.51%)
Dec 07, 2022 57.21 57.79 55.34 56.35 215,271 -1.17(-2.03%)
Dec 06, 2022 57.37 58.25 56.90 57.52 227,269 -0.10(-0.17%)
Dec 05, 2022 57.32 57.69 56.11 57.62 201,048 -0.14(-0.24%)
Dec 02, 2022 55.92 57.97 55.86 57.76 138,695 +0.34(+0.59%)
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.