Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.69	45.98	44.49	45.53	482,648	-0.08(-0.18%)
Apr 29, 2019	47.41	47.80	45.51	45.61	355,368	-1.80(-3.79%)
Apr 26, 2019	46.56	47.77	44.85	47.41	594,668	-0.11(-0.23%)
Apr 25, 2019	48.39	50.50	45.14	47.52	838,347	-3.08(-6.08%)
Apr 24, 2019	50.12	51.01	50.12	50.60	484,452	+0.16(+0.31%)
Apr 23, 2019	49.75	50.52	49.61	50.44	223,029	+0.73(+1.47%)
Apr 22, 2019	50.12	50.67	49.59	49.71	253,571	-0.62(-1.23%)
Apr 18, 2019	50.96	50.96	49.63	50.33	332,111	-0.38(-0.76%)
Apr 17, 2019	49.64	50.99	49.36	50.71	389,536	+1.31(+2.64%)
Apr 16, 2019	47.69	49.46	47.33	49.41	432,942	+1.89(+3.98%)
Apr 15, 2019	45.38	47.61	45.38	47.52	441,281	+2.61(+5.81%)
Apr 12, 2019	45.14	46.17	44.20	44.91	238,568	+0.17(+0.39%)
Apr 11, 2019	44.10	45.33	43.89	44.73	452,187	+0.72(+1.64%)
Apr 10, 2019	42.60	44.48	42.45	44.01	313,311	+1.42(+3.34%)
Apr 09, 2019	42.67	43.07	42.13	42.59	240,307	-0.46(-1.06%)
Apr 08, 2019	42.51	43.05	41.81	43.05	356,486	+0.16(+0.38%)
Apr 05, 2019	42.77	43.36	42.52	42.88	298,374	+0.44(+1.03%)
Apr 04, 2019	41.42	43.00	41.42	42.44	180,922	+1.03(+2.49%)
Apr 03, 2019	41.37	41.98	40.90	41.41	166,824	+0.61(+1.50%)
Apr 02, 2019	41.90	42.28	40.68	40.80	141,740	-1.25(-2.97%)
Apr 01, 2019	41.88	42.73	41.34	42.05	181,950	+0.68(+1.63%)
Mar 29, 2019	41.08	41.67	40.74	41.37	225,314	+0.68(+1.68%)
Mar 28, 2019	39.80	40.83	39.80	40.69	139,887	+0.90(+2.27%)
Mar 27, 2019	38.59	40.11	38.59	39.79	164,790	+1.00(+2.59%)
Mar 26, 2019	39.24	39.63	38.38	38.78	169,050	+0.26(+0.69%)
Mar 25, 2019	37.28	38.91	36.94	38.52	189,523	+1.12(+3.00%)
Mar 22, 2019	39.25	39.51	37.14	37.39	249,193	-2.24(-5.64%)
Mar 21, 2019	38.81	40.23	38.81	39.63	184,839	+0.76(+1.95%)
Mar 20, 2019	41.08	41.34	38.70	38.87	410,652	-2.22(-5.40%)
Mar 19, 2019	42.78	43.09	41.09	41.09	277,430	-1.52(-3.56%)
Mar 18, 2019	41.33	42.88	41.06	42.61	220,373	+1.40(+3.39%)
Mar 15, 2019	41.11	41.82	40.90	41.21	301,879	+0.31(+0.76%)
Mar 14, 2019	41.40	41.79	40.87	40.90	169,242	-0.47(-1.13%)
Mar 13, 2019	42.09	42.18	41.32	41.37	106,041	-0.52(-1.24%)
Mar 12, 2019	42.40	42.50	41.46	41.89	124,622	-0.52(-1.23%)
Mar 11, 2019	41.34	42.50	41.34	42.41	133,091	+1.22(+2.97%)
Mar 08, 2019	40.63	41.99	40.52	41.18	254,122	+0.11(+0.27%)
Mar 07, 2019	41.66	41.94	40.67	41.07	289,527	-0.78(-1.85%)
Mar 06, 2019	42.21	43.09	41.66	41.85	356,528	-0.56(-1.31%)
Mar 05, 2019	43.03	43.03	42.15	42.41	182,727	-0.63(-1.46%)
Mar 04, 2019	43.54	43.63	42.86	43.04	345,941	-0.49(-1.13%)
Mar 01, 2019	41.79	43.66	41.79	43.53	318,091	+2.25(+5.46%)
Feb 28, 2019	42.31	42.39	41.27	41.27	157,776	-1.03(-2.44%)
Feb 27, 2019	41.94	42.35	41.32	42.31	157,517	+0.37(+0.89%)
Feb 26, 2019	42.82	43.07	41.79	41.93	167,200	-0.89(-2.07%)
Feb 25, 2019	43.72	44.41	42.77	42.82	176,036	-0.68(-1.55%)
Feb 22, 2019	43.01	43.59	42.54	43.49	146,229	+0.55(+1.28%)
Feb 21, 2019	42.84	43.30	41.86	42.95	270,409	+0.22(+0.51%)
Feb 20, 2019	42.92	43.20	41.86	42.73	301,632	-0.35(-0.81%)
Feb 19, 2019	43.16	43.78	42.30	43.07	316,683	+0.14(+0.32%)
Feb 15, 2019	41.48	42.99	40.81	42.94	433,103	+1.75(+4.26%)
Feb 14, 2019	41.51	43.36	39.54	41.18	832,091	+2.26(+5.82%)
Feb 13, 2019	38.04	39.27	37.96	38.92	453,784	+0.83(+2.18%)
Feb 12, 2019	37.26	38.27	37.26	38.09	246,521	+1.00(+2.71%)
Feb 11, 2019	36.37	37.35	36.17	37.08	201,984	+0.72(+1.98%)
Feb 08, 2019	35.65	36.42	35.40	36.36	263,761	+0.70(+1.97%)
Feb 07, 2019	36.41	36.50	35.23	35.66	437,113	-0.82(-2.25%)
Feb 06, 2019	36.75	38.18	36.27	36.48	405,420	-0.26(-0.70%)
Feb 05, 2019	36.03	37.43	36.03	36.74	352,625	+0.78(+2.16%)
Feb 04, 2019	36.08	36.31	35.11	35.96	306,055	-0.35(-0.96%)

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.