Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	78.74	79.01	77.33	78.26	81,943	+0.57(+0.73%)
Jun 29, 2023	77.44	78.55	76.88	77.69	57,788	+0.42(+0.54%)
Jun 28, 2023	76.75	77.54	76.06	77.27	119,635	+0.55(+0.71%)
Jun 27, 2023	73.53	77.14	72.95	76.73	82,916	+3.13(+4.25%)
Jun 26, 2023	72.86	75.10	72.86	73.60	170,312	+0.66(+0.90%)
Jun 23, 2023	72.96	74.20	71.92	72.94	378,275	-1.44(-1.93%)
Jun 22, 2023	75.74	76.30	74.08	74.38	107,426	-1.36(-1.80%)
Jun 21, 2023	73.31	76.22	73.31	75.74	98,651	-0.30(-0.40%)
Jun 20, 2023	76.49	77.17	75.42	76.04	102,792	-0.49(-0.64%)
Jun 16, 2023	78.22	78.87	75.32	76.53	443,567	-1.69(-2.16%)
Jun 15, 2023	76.33	78.30	75.94	78.22	107,273	+1.31(+1.70%)
Jun 14, 2023	78.94	79.72	76.42	76.91	159,737	-1.90(-2.41%)
Jun 13, 2023	75.63	79.08	75.63	78.81	178,788	+2.72(+3.57%)
Jun 12, 2023	76.13	77.43	75.56	76.09	115,990	+0.46(+0.61%)
Jun 09, 2023	75.41	76.42	74.40	75.63	120,146	+0.22(+0.30%)
Jun 08, 2023	75.13	75.83	73.38	75.41	217,772	-0.12(-0.15%)
Jun 07, 2023	73.26	76.41	73.04	75.52	218,466	+2.29(+3.12%)
Jun 06, 2023	67.99	73.83	67.48	73.24	271,867	+5.73(+8.49%)
Jun 05, 2023	70.09	70.59	67.08	67.51	250,500	-3.16(-4.47%)
Jun 02, 2023	67.13	70.72	67.11	70.67	166,548	+4.54(+6.87%)
Jun 01, 2023	63.66	66.17	63.18	66.13	123,990	+2.39(+3.75%)
May 31, 2023	64.17	64.17	62.52	63.73	145,378	-0.85(-1.31%)
May 30, 2023	69.37	69.37	64.34	64.58	126,445	-4.23(-6.15%)
May 26, 2023	67.41	69.07	67.41	68.81	118,943	+1.37(+2.03%)
May 25, 2023	66.20	67.53	65.75	67.44	110,994	+0.84(+1.26%)
May 24, 2023	66.85	67.12	66.26	66.60	136,821	-0.52(-0.77%)
May 23, 2023	66.66	67.63	66.11	67.12	143,504	+0.28(+0.42%)
May 22, 2023	66.94	67.37	66.39	66.84	108,994	-0.06(-0.09%)
May 19, 2023	68.25	68.28	65.94	66.90	124,684	-0.58(-0.86%)
May 18, 2023	66.72	67.72	66.01	67.48	111,817	+0.59(+0.89%)
May 17, 2023	63.66	67.02	63.66	66.89	164,568	+3.72(+5.88%)
May 16, 2023	63.44	63.62	62.32	63.17	121,741	-0.77(-1.20%)
May 15, 2023	63.11	64.01	62.67	63.94	112,083	+1.13(+1.80%)
May 12, 2023	63.72	63.90	62.25	62.81	116,870	-0.55(-0.87%)
May 11, 2023	63.07	65.01	61.83	63.36	87,869	-0.20(-0.32%)
May 10, 2023	64.24	65.06	62.59	63.57	103,356	+0.36(+0.57%)
May 09, 2023	63.72	63.91	63.01	63.21	104,498	-0.70(-1.10%)
May 08, 2023	64.82	65.18	63.50	63.91	95,994	-0.84(-1.29%)
May 05, 2023	63.73	65.06	63.44	64.75	118,205	+1.96(+3.13%)
May 04, 2023	64.19	64.19	62.43	62.78	127,515	-2.05(-3.17%)
May 03, 2023	66.11	67.77	64.45	64.83	239,924	-1.07(-1.62%)
May 02, 2023	66.86	66.86	63.64	65.90	134,961	-1.46(-2.17%)
May 01, 2023	66.53	67.80	66.29	67.36	145,085	+0.61(+0.92%)
Apr 28, 2023	66.41	67.79	66.41	66.75	164,105	+0.12(+0.18%)
Apr 27, 2023	63.81	67.68	63.12	66.63	352,114	+3.84(+6.12%)
Apr 26, 2023	65.47	65.67	62.44	62.79	224,311	-3.14(-4.76%)
Apr 25, 2023	67.00	67.00	65.09	65.93	167,003	-1.48(-2.19%)
Apr 24, 2023	67.53	68.46	67.16	67.41	80,157	-0.18(-0.26%)
Apr 21, 2023	68.27	68.28	67.17	67.59	98,874	-0.94(-1.38%)
Apr 20, 2023	68.06	69.10	67.60	68.53	124,588	-0.14(-0.20%)
Apr 19, 2023	67.88	68.86	67.07	68.67	142,395	+1.21(+1.79%)
Apr 18, 2023	66.99	67.86	66.99	67.46	88,233	+0.08(+0.12%)
Apr 17, 2023	67.11	67.58	66.35	67.38	57,498	+0.39(+0.58%)
Apr 14, 2023	66.75	67.85	66.17	66.99	140,807	+0.23(+0.35%)
Apr 13, 2023	66.91	67.09	65.68	66.76	147,124	+0.18(+0.28%)
Apr 12, 2023	67.59	67.80	66.05	66.57	100,087	-0.44(-0.65%)
Apr 11, 2023	64.85	67.31	64.30	67.01	184,873	+2.75(+4.28%)
Apr 10, 2023	62.39	65.18	62.39	64.26	172,998	+1.80(+2.88%)
Apr 06, 2023	63.29	63.39	62.29	62.46	126,894	-0.60(-0.96%)
Apr 05, 2023	63.78	63.78	62.34	63.06	188,657	-1.20(-1.86%)
Apr 04, 2023	66.14	66.23	63.32	64.26	206,117	-2.45(-3.67%)

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.