Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.83	45.42	43.83	44.95	464,380	+1.33(+3.04%)
Jun 27, 2019	42.53	43.63	42.09	43.63	163,502	+1.27(+3.00%)
Jun 26, 2019	41.36	42.44	41.33	42.36	164,834	+1.26(+3.07%)
Jun 25, 2019	42.58	42.58	41.00	41.10	136,847	-1.28(-3.02%)
Jun 24, 2019	44.06	44.06	42.32	42.38	178,483	-1.57(-3.58%)
Jun 21, 2019	43.56	44.59	43.55	43.95	194,440	+0.24(+0.54%)
Jun 20, 2019	43.41	44.04	42.93	43.71	128,868	+0.64(+1.49%)
Jun 19, 2019	43.06	43.34	41.90	43.07	172,536	+0.21(+0.49%)
Jun 18, 2019	42.13	43.44	41.52	42.86	142,705	+0.90(+2.13%)
Jun 17, 2019	42.77	42.83	41.91	41.97	100,921	-0.80(-1.88%)
Jun 14, 2019	42.39	43.06	41.98	42.77	175,510	+0.29(+0.69%)
Jun 13, 2019	41.41	42.61	41.41	42.48	142,666	+1.52(+3.70%)
Jun 12, 2019	41.56	41.58	40.59	40.96	137,338	-0.65(-1.56%)
Jun 11, 2019	42.50	42.96	40.97	41.61	162,308	-0.46(-1.09%)
Jun 10, 2019	40.36	42.19	40.36	42.07	138,618	+2.01(+5.02%)
Jun 07, 2019	39.16	40.67	38.71	40.06	177,151	+0.80(+2.05%)
Jun 06, 2019	39.36	39.36	37.82	39.25	115,853	-0.16(-0.42%)
Jun 05, 2019	39.95	40.49	38.81	39.42	212,313	-0.53(-1.33%)
Jun 04, 2019	38.84	39.95	38.61	39.95	92,081	+1.73(+4.52%)
Jun 03, 2019	36.99	38.91	36.90	38.22	221,751	+0.94(+2.53%)
May 31, 2019	38.00	38.25	36.98	37.28	148,593	-1.33(-3.46%)
May 30, 2019	38.84	39.85	38.27	38.61	138,833	-0.05(-0.14%)
May 29, 2019	39.11	39.33	38.44	38.67	149,067	-0.72(-1.83%)
May 28, 2019	40.39	40.77	39.18	39.39	259,406	-0.77(-1.91%)
May 24, 2019	40.60	40.88	40.00	40.16	122,003	-0.04(-0.09%)
May 23, 2019	39.98	40.87	39.42	40.19	151,418	-0.24(-0.59%)
May 22, 2019	40.32	40.77	39.93	40.43	139,561	-0.27(-0.67%)
May 21, 2019	39.77	40.73	39.72	40.71	146,569	+1.28(+3.25%)
May 20, 2019	39.26	39.71	38.72	39.43	177,890	-0.21(-0.53%)
May 17, 2019	39.91	40.54	37.64	39.64	185,686	-0.98(-2.41%)
May 16, 2019	40.86	41.36	40.44	40.61	150,232	-0.17(-0.43%)
May 15, 2019	40.19	40.92	39.66	40.79	255,208	+0.07(+0.18%)
May 14, 2019	40.15	41.02	39.45	40.71	240,888	+0.58(+1.46%)
May 13, 2019	40.81	41.25	39.57	40.13	256,070	-1.92(-4.56%)
May 10, 2019	42.74	42.74	41.39	42.05	179,011	-0.95(-2.21%)
May 09, 2019	41.79	43.05	41.00	43.00	532,221	+0.58(+1.38%)
May 08, 2019	42.94	43.47	42.41	42.41	233,732	-0.80(-1.84%)
May 07, 2019	43.73	44.74	42.72	43.21	299,519	-1.20(-2.70%)
May 06, 2019	44.32	45.12	43.55	44.41	212,798	-0.67(-1.48%)
May 03, 2019	43.39	45.14	43.13	45.07	212,494	+1.87(+4.34%)
May 02, 2019	43.88	44.21	42.37	43.20	368,869	-0.65(-1.48%)
May 01, 2019	45.67	45.81	43.79	43.85	395,496	-1.73(-3.79%)
Apr 30, 2019	45.74	46.02	44.53	45.58	482,141	-0.08(-0.18%)
Apr 29, 2019	47.46	47.85	45.56	45.66	354,995	-1.80(-3.79%)
Apr 26, 2019	46.61	47.82	44.90	47.46	594,044	-0.11(-0.23%)
Apr 25, 2019	48.44	50.56	45.18	47.57	837,467	-3.08(-6.08%)
Apr 24, 2019	50.17	51.06	50.17	50.65	483,944	+0.16(+0.31%)
Apr 23, 2019	49.80	50.58	49.66	50.49	222,795	+0.73(+1.47%)
Apr 22, 2019	50.17	50.72	49.64	49.76	253,305	-0.62(-1.23%)
Apr 18, 2019	51.01	51.01	49.68	50.38	331,763	-0.38(-0.76%)
Apr 17, 2019	49.69	51.04	49.41	50.77	389,127	+1.31(+2.64%)
Apr 16, 2019	47.74	49.52	47.38	49.46	432,487	+1.89(+3.98%)
Apr 15, 2019	45.43	47.66	45.43	47.57	440,818	+2.61(+5.81%)
Apr 12, 2019	45.18	46.22	44.25	44.95	238,317	+0.17(+0.39%)
Apr 11, 2019	44.14	45.38	43.94	44.78	451,713	+0.72(+1.64%)
Apr 10, 2019	42.64	44.53	42.50	44.06	312,982	+1.43(+3.34%)
Apr 09, 2019	42.72	43.12	42.18	42.63	240,055	-0.46(-1.06%)
Apr 08, 2019	42.55	43.09	41.86	43.09	356,112	+0.16(+0.38%)
Apr 05, 2019	42.82	43.40	42.57	42.93	298,061	+0.44(+1.03%)
Apr 04, 2019	41.46	43.04	41.46	42.49	180,732	+1.03(+2.49%)
Apr 03, 2019	41.42	42.02	40.94	41.45	166,649	+0.61(+1.50%)
Apr 02, 2019	41.95	42.32	40.72	40.84	141,591	-1.25(-2.97%)

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.