Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	52.66	54.74	52.66	53.30	207,354	+0.63(+1.20%)
Sep 29, 2020	53.16	54.89	52.63	52.67	220,700	+0.42(+0.80%)
Sep 28, 2020	51.48	53.93	51.12	52.26	196,830	+1.85(+3.68%)
Sep 25, 2020	48.59	51.63	48.59	50.40	214,530	+1.47(+3.01%)
Sep 24, 2020	48.71	49.25	47.38	48.93	224,248	+0.01(+0.02%)
Sep 23, 2020	49.18	50.52	48.85	48.92	243,924	-0.49(-0.99%)
Sep 22, 2020	46.33	49.48	46.24	49.41	191,860	+3.69(+8.07%)
Sep 21, 2020	46.44	47.29	44.23	45.72	333,814	-2.22(-4.64%)
Sep 18, 2020	48.78	49.45	47.34	47.95	353,522	-0.19(-0.40%)
Sep 17, 2020	47.66	48.90	47.45	48.14	158,513	-0.71(-1.46%)
Sep 16, 2020	49.46	49.78	48.59	48.85	122,265	-0.05(-0.09%)
Sep 15, 2020	50.70	51.21	48.63	48.90	121,427	-1.29(-2.57%)
Sep 14, 2020	48.92	50.32	48.76	50.19	106,199	+1.83(+3.79%)
Sep 11, 2020	49.20	49.90	48.18	48.35	143,092	-0.65(-1.32%)
Sep 10, 2020	49.64	49.96	48.45	49.00	147,154	-0.54(-1.08%)
Sep 09, 2020	50.82	51.17	48.87	49.54	167,643	-0.33(-0.67%)
Sep 08, 2020	49.71	51.31	48.97	49.87	151,760	-0.71(-1.41%)
Sep 04, 2020	51.37	51.62	48.86	50.59	156,689	+0.30(+0.59%)
Sep 03, 2020	55.03	55.03	50.00	50.29	293,660	-5.04(-9.11%)
Sep 02, 2020	54.99	55.53	53.27	55.33	218,444	+0.54(+0.98%)
Sep 01, 2020	51.90	54.89	51.52	54.79	231,771	+2.71(+5.19%)
Aug 31, 2020	54.81	54.81	51.43	52.09	302,727	-3.04(-5.51%)
Aug 28, 2020	54.98	55.67	54.72	55.13	167,588	+0.87(+1.61%)
Aug 27, 2020	55.99	56.19	53.72	54.26	210,902	-1.13(-2.03%)
Aug 26, 2020	57.37	57.37	55.11	55.38	198,863	-0.86(-1.53%)
Aug 25, 2020	58.15	58.28	56.14	56.24	254,495	-1.45(-2.51%)
Aug 24, 2020	58.28	59.03	57.05	57.69	125,396	+0.08(+0.14%)
Aug 21, 2020	58.23	58.26	57.14	57.61	107,723	-0.95(-1.62%)
Aug 20, 2020	58.50	59.68	58.16	58.56	83,689	-0.76(-1.28%)
Aug 19, 2020	59.23	60.66	58.65	59.31	97,646	+0.04(+0.06%)
Aug 18, 2020	62.13	62.55	59.15	59.28	123,518	-2.22(-3.62%)
Aug 17, 2020	59.73	62.55	59.73	61.50	151,019	+1.91(+3.21%)
Aug 14, 2020	60.20	60.35	58.98	59.59	90,708	-1.15(-1.90%)
Aug 13, 2020	59.98	61.68	59.38	60.74	90,107	+0.53(+0.87%)
Aug 12, 2020	61.58	62.26	60.01	60.22	126,961	-0.41(-0.67%)
Aug 11, 2020	61.04	62.34	60.21	60.62	183,827	+0.21(+0.35%)
Aug 10, 2020	59.83	62.58	59.73	60.41	253,835	+1.00(+1.68%)
Aug 07, 2020	57.98	59.77	57.52	59.41	138,826	+0.40(+0.67%)
Aug 06, 2020	60.38	61.35	58.68	59.02	116,965	-1.58(-2.60%)
Aug 05, 2020	60.60	61.94	60.31	60.60	135,936	+0.83(+1.39%)
Aug 04, 2020	62.04	62.67	58.16	59.77	258,738	-2.91(-4.64%)
Aug 03, 2020	60.11	63.18	60.11	62.67	462,449	+3.66(+6.21%)
Jul 31, 2020	63.59	64.19	56.36	59.01	380,933	-1.84(-3.02%)
Jul 30, 2020	63.65	63.65	58.66	60.85	410,817	-3.40(-5.30%)
Jul 29, 2020	62.31	64.44	62.31	64.25	259,466	+2.21(+3.55%)
Jul 28, 2020	61.23	62.61	60.96	62.04	324,258	+0.57(+0.93%)
Jul 27, 2020	58.76	61.59	58.60	61.47	198,322	+2.71(+4.62%)
Jul 24, 2020	59.51	59.81	58.59	58.76	121,053	-1.14(-1.91%)
Jul 23, 2020	61.90	62.28	58.90	59.90	229,871	-2.14(-3.45%)
Jul 22, 2020	59.94	62.19	59.94	62.04	228,114	+1.62(+2.69%)
Jul 21, 2020	59.77	60.63	59.46	60.42	133,114	+1.24(+2.09%)
Jul 20, 2020	58.17	59.78	57.81	59.18	116,254	+0.54(+0.93%)
Jul 17, 2020	59.16	60.20	58.54	58.64	183,584	-0.65(-1.09%)
Jul 16, 2020	60.89	61.46	58.87	59.29	272,015	-0.88(-1.46%)
Jul 15, 2020	58.34	60.34	58.34	60.16	355,967	+3.28(+5.76%)
Jul 14, 2020	53.76	56.90	53.21	56.89	170,518	+2.91(+5.38%)
Jul 13, 2020	55.65	56.69	53.82	53.98	184,860	-0.48(-0.88%)
Jul 10, 2020	51.41	55.65	51.02	54.46	214,688	+3.55(+6.98%)
Jul 09, 2020	52.81	52.81	50.45	50.91	186,864	-1.61(-3.06%)
Jul 08, 2020	51.53	53.29	50.55	52.51	434,322	+0.89(+1.72%)
Jul 07, 2020	52.69	55.35	51.54	51.63	269,630	-1.81(-3.38%)
Jul 06, 2020	55.45	55.56	52.90	53.44	225,182	-0.18(-0.34%)
Jul 02, 2020	55.96	56.84	53.35	53.62	163,102	-0.82(-1.51%)

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.