Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	115.91	115.98	112.53	113.00	134,510	-1.88(-1.64%)
May 10, 2024	115.60	115.99	113.46	114.88	95,592	-0.14(-0.12%)
May 09, 2024	114.55	115.31	113.67	115.02	163,582	+0.47(+0.41%)
May 08, 2024	113.00	115.18	112.21	114.55	163,170	+0.41(+0.36%)
May 07, 2024	113.81	115.34	113.17	114.14	177,773	+0.96(+0.85%)
May 06, 2024	112.46	113.96	112.07	113.18	145,328	+2.05(+1.84%)
May 03, 2024	112.18	113.24	108.42	111.13	230,452	+0.79(+0.72%)
May 02, 2024	109.10	111.66	102.42	110.34	347,188	+6.28(+6.03%)
May 01, 2024	105.13	105.94	101.76	104.06	230,072	-0.43(-0.41%)
Apr 30, 2024	106.41	106.46	104.29	104.49	169,265	-2.68(-2.50%)
Apr 29, 2024	105.93	107.41	105.83	107.17	99,764	+1.68(+1.59%)
Apr 26, 2024	104.50	106.13	104.49	105.49	64,926	+1.07(+1.02%)
Apr 25, 2024	105.02	105.27	102.98	104.42	96,983	-2.39(-2.24%)
Apr 24, 2024	108.38	109.09	105.93	106.81	82,088	-1.65(-1.52%)
Apr 23, 2024	105.00	109.32	104.96	108.46	138,197	+2.92(+2.77%)
Apr 22, 2024	103.65	107.01	103.65	105.54	150,568	+2.14(+2.07%)
Apr 19, 2024	102.02	103.79	102.02	103.40	128,629	+0.76(+0.74%)
Apr 18, 2024	104.01	104.76	101.86	102.64	119,437	-1.56(-1.50%)
Apr 17, 2024	106.12	106.12	103.59	104.20	138,413	-0.68(-0.65%)
Apr 16, 2024	104.72	105.72	103.57	104.88	106,965	-0.72(-0.68%)
Apr 15, 2024	107.89	108.99	105.38	105.60	99,031	-1.50(-1.40%)
Apr 12, 2024	108.83	108.83	106.14	107.10	89,897	-1.96(-1.80%)
Apr 11, 2024	109.55	109.58	107.50	109.06	147,282	+0.16(+0.15%)
Apr 10, 2024	111.25	112.14	108.36	108.90	155,343	-5.43(-4.75%)
Apr 09, 2024	115.41	115.41	113.46	114.33	89,391	-0.64(-0.56%)
Apr 08, 2024	116.57	117.21	114.71	114.97	136,376	-0.44(-0.38%)
Apr 05, 2024	113.19	116.46	112.21	115.41	91,589	+2.20(+1.94%)
Apr 04, 2024	117.50	117.90	112.64	113.21	148,378	-3.10(-2.67%)
Apr 03, 2024	116.45	118.92	116.01	116.31	123,839	-0.92(-0.78%)
Apr 02, 2024	117.01	117.80	115.10	117.23	270,049	-1.31(-1.11%)

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.