Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.46	56.69	55.46	55.92	197,042	+0.64(+1.16%)
Jul 30, 2018	54.37	55.28	54.09	55.28	233,409	+0.87(+1.59%)
Jul 27, 2018	57.01	57.01	54.32	54.41	209,431	-2.19(-3.87%)
Jul 26, 2018	54.82	57.01	53.45	56.60	578,446	+5.16(+10.03%)
Jul 25, 2018	52.91	52.95	50.53	51.44	483,064	-1.14(-2.17%)
Jul 24, 2018	55.28	55.60	52.31	52.59	286,762	-2.51(-4.56%)
Jul 23, 2018	54.91	55.51	53.86	55.10	221,481	+0.14(+0.25%)
Jul 20, 2018	55.78	55.91	54.96	54.96	96,710	-0.96(-1.71%)
Jul 19, 2018	55.19	56.33	54.87	55.92	182,252	+0.32(+0.57%)
Jul 18, 2018	55.32	55.74	54.82	55.60	176,829	+0.00(+0.00%)
Jul 17, 2018	53.86	55.74	53.50	55.60	187,341	+1.69(+3.13%)
Jul 16, 2018	54.27	54.37	53.50	53.91	158,298	-0.23(-0.42%)
Jul 13, 2018	53.59	54.59	53.59	54.14	158,817	+0.41(+0.76%)
Jul 12, 2018	53.27	53.91	52.31	53.73	202,872	+1.10(+2.08%)
Jul 11, 2018	52.54	53.00	52.13	52.63	145,396	-0.41(-0.77%)
Jul 10, 2018	54.27	54.27	51.95	53.04	212,469	-1.14(-2.11%)
Jul 09, 2018	54.82	55.03	53.27	54.18	265,816	-1.00(-1.82%)
Jul 06, 2018	54.59	55.42	54.55	55.19	121,112	+0.64(+1.17%)
Jul 05, 2018	53.54	54.69	52.81	54.55	92,309	+1.10(+2.05%)
Jul 03, 2018		53.45	53.45	53.45	0	-0.37(-0.68%)
Jul 02, 2018	51.81	53.86	51.81	53.82	185,718	+1.92(+3.69%)
Jun 29, 2018	53.00	53.77	51.81	51.90	316,402	-0.87(-1.64%)
Jun 28, 2018	52.49	53.05	51.67	52.77	171,143	+0.05(+0.09%)
Jun 27, 2018	53.50	53.50	52.72	52.72	163,477	-0.55(-1.03%)
Jun 26, 2018	53.00	53.45	52.77	53.27	139,032	+0.27(+0.52%)
Jun 25, 2018	53.86	54.09	52.59	53.00	240,990	-1.55(-2.85%)
Jun 22, 2018	56.83	56.90	54.14	54.55	190,791	-1.96(-3.47%)
Jun 21, 2018	55.87	56.72	55.78	56.51	208,224	+0.78(+1.39%)
Jun 20, 2018	55.64	56.47	55.28	55.74	390,013	+0.46(+0.83%)
Jun 19, 2018	55.23	55.42	54.09	55.28	279,433	-0.32(-0.57%)
Jun 18, 2018	55.14	55.92	54.91	55.60	133,193	+0.18(+0.33%)
Jun 15, 2018		55.46	55.19	55.42	273,019	+0.23(+0.41%)
Jun 14, 2018	55.64	55.74	54.69	55.19	246,915	+0.18(+0.33%)
Jun 13, 2018	57.06	57.06	54.87	55.01	224,034	-2.05(-3.60%)
Jun 12, 2018	58.15	58.34	56.10	57.06	207,906	-1.19(-2.04%)
Jun 11, 2018	56.79	58.47	56.79	58.25	300,176	+1.64(+2.90%)
Jun 08, 2018	55.55	56.97	55.55	56.60	221,650	+1.19(+2.14%)
Jun 07, 2018	56.01	56.11	55.05	55.42	448,894	-1.73(-3.04%)
Jun 06, 2018		57.29		57.15	224,594	+0.41(+0.72%)
Jun 05, 2018	55.23	56.83	54.87	56.74	260,077	+1.73(+3.15%)
Jun 04, 2018	53.64	55.46	53.16	55.01	280,159	+1.51(+2.82%)
Jun 01, 2018	55.92	56.21	53.41	53.50	265,321	-1.83(-3.30%)
May 31, 2018	57.61	57.99	54.73	55.32	261,671	-2.46(-4.27%)
May 30, 2018	56.42	58.29	56.39	57.79	235,029	+1.60(+2.84%)
May 29, 2018	53.91	56.42	53.86	56.19	241,526	+1.83(+3.36%)
May 25, 2018		54.37	54.37	54.37	0	-0.55(-1.00%)
May 24, 2018	54.78	54.96	53.96	54.91	226,457	+0.32(+0.59%)
May 23, 2018	56.51	56.74	54.46	54.59	403,408	-2.33(-4.09%)
May 22, 2018	58.06	58.15	56.69	56.92	162,217	-1.14(-1.97%)
May 21, 2018	57.52	58.61	56.88	58.06	283,465	+0.78(+1.35%)
May 18, 2018	55.64	57.77	55.64	57.29	272,972	+1.96(+3.55%)
May 17, 2018	54.59	55.64	54.59	55.32	148,678	+0.64(+1.17%)
May 16, 2018	53.13	55.01	53.13	54.69	287,403	+1.55(+2.92%)
May 15, 2018	54.50	54.50	52.77	53.13	259,967	+0.05(+0.09%)
May 14, 2018	53.68	54.32	53.00	53.09	241,640	-0.59(-1.11%)
May 11, 2018	54.46	55.19	53.13	53.68	321,751	-0.32(-0.59%)
May 10, 2018	52.86	54.18	52.40	54.00	286,982	+1.83(+3.50%)
May 09, 2018	52.17	52.72	51.58	52.17	213,696	+0.59(+1.15%)
May 08, 2018	53.96	54.64	50.67	51.58	379,694	-2.28(-4.24%)
May 07, 2018	52.45	54.00	51.08	53.86	291,324	+1.96(+3.78%)
May 04, 2018	51.12	51.95	50.76	51.90	243,937	+0.78(+1.52%)
May 03, 2018	52.49	52.49	50.67	51.12	208,043	-1.37(-2.61%)
May 02, 2018	52.77	54.55	51.58	52.49	261,987	-0.32(-0.60%)

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.