Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	117.92	120.14	117.38	118.90	268,511	+1.54(+1.31%)
Mar 27, 2024	115.94	117.35	115.71	117.35	94,787	+2.25(+1.95%)
Mar 26, 2024	115.61	116.15	114.78	115.11	152,115	+0.37(+0.32%)
Mar 25, 2024	115.94	116.91	114.74	114.74	120,158	-0.77(-0.66%)
Mar 22, 2024	116.44	117.38	114.10	115.50	163,764	-0.48(-0.41%)
Mar 21, 2024	114.64	117.23	114.58	115.98	178,967	+2.49(+2.19%)
Mar 20, 2024	113.44	114.58	111.35	113.49	190,761	+0.10(+0.09%)
Mar 19, 2024	112.20	114.59	112.20	113.39	140,180	+0.27(+0.24%)
Mar 18, 2024	113.19	114.77	111.21	113.12	191,807	+0.91(+0.81%)
Mar 15, 2024	109.92	113.05	109.92	112.22	1,208,031	+2.31(+2.10%)
Mar 14, 2024	110.91	111.07	108.05	109.91	192,856	-0.51(-0.46%)
Mar 13, 2024	108.47	111.42	107.62	110.42	277,623	+1.79(+1.65%)
Mar 12, 2024	111.79	111.79	108.21	108.63	289,358	-2.71(-2.43%)
Mar 11, 2024	110.33	111.53	108.35	111.33	158,727	-0.25(-0.22%)
Mar 08, 2024	112.92	115.19	110.58	111.58	210,627	-0.47(-0.42%)
Mar 07, 2024	113.57	115.56	111.80	112.05	348,643	-0.14(-0.12%)
Mar 06, 2024	117.74	117.74	109.93	112.19	413,298	-5.55(-4.72%)
Mar 05, 2024	118.99	120.26	117.16	117.74	197,092	-2.59(-2.15%)
Mar 04, 2024	121.56	122.99	120.04	120.33	170,944	-1.37(-1.13%)
Mar 01, 2024	119.19	122.23	117.57	121.70	236,224	+2.34(+1.96%)
Feb 29, 2024	117.43	119.91	117.19	119.36	205,076	+2.45(+2.09%)
Feb 28, 2024	114.72	117.42	114.72	116.92	190,635	+1.11(+0.96%)
Feb 27, 2024	115.88	117.02	114.88	115.80	185,531	+1.25(+1.09%)
Feb 26, 2024	113.20	115.52	113.05	114.55	275,128	+1.03(+0.90%)
Feb 23, 2024	113.26	114.66	112.42	113.52	87,031	+0.19(+0.17%)
Feb 22, 2024	112.06	114.40	112.06	113.33	122,816	+1.76(+1.58%)
Feb 21, 2024	110.03	111.69	109.85	111.57	136,527	+0.70(+0.63%)
Feb 20, 2024	109.37	111.10	108.45	110.88	313,072	+0.21(+0.19%)
Feb 16, 2024	109.11	111.07	108.60	110.67	205,379	+0.84(+0.76%)
Feb 15, 2024	109.18	110.38	109.18	109.83	125,613	+1.45(+1.34%)
Feb 14, 2024	108.24	109.18	105.98	108.38	135,619	+2.44(+2.30%)
Feb 13, 2024	106.18	108.55	105.36	105.94	231,105	-5.47(-4.91%)
Feb 12, 2024	109.61	112.48	108.00	111.41	184,980	+2.32(+2.12%)
Feb 09, 2024	105.51	111.02	104.39	109.09	214,970	+4.66(+4.47%)
Feb 08, 2024	101.54	106.39	99.67	104.42	319,261	+1.97(+1.92%)
Feb 07, 2024	101.76	103.06	100.39	102.45	162,747	+0.77(+0.76%)
Feb 06, 2024	99.92	101.80	99.55	101.68	127,046	+1.75(+1.75%)
Feb 05, 2024	100.26	100.84	98.77	99.93	101,972	-1.73(-1.70%)
Feb 02, 2024	99.78	102.71	99.04	101.66	107,023	+0.71(+0.71%)
Feb 01, 2024	99.70	101.20	98.46	100.95	101,667	+1.54(+1.54%)
Jan 31, 2024	101.09	102.74	99.30	99.41	129,478	-1.28(-1.27%)
Jan 30, 2024	102.06	102.77	100.62	100.69	138,013	-2.35(-2.28%)
Jan 29, 2024	102.22	103.31	100.93	103.04	97,734	+1.31(+1.28%)
Jan 26, 2024	101.02	102.40	100.98	101.73	158,113	+1.27(+1.26%)
Jan 25, 2024	99.82	100.72	98.56	100.46	147,248	+1.83(+1.86%)
Jan 24, 2024	100.91	100.91	98.18	98.63	114,036	-0.25(-0.25%)
Jan 23, 2024	100.44	101.92	98.50	98.88	97,769	-0.62(-0.63%)
Jan 22, 2024	98.24	99.87	97.86	99.50	115,323	+2.23(+2.29%)
Jan 19, 2024	96.20	97.44	94.74	97.27	99,728	+1.43(+1.49%)
Jan 18, 2024	94.99	96.07	94.35	95.85	97,014	+2.00(+2.13%)
Jan 17, 2024	93.88	94.57	90.12	93.85	109,316	-1.03(-1.09%)
Jan 16, 2024	96.06	96.45	94.30	94.88	97,689	-1.87(-1.93%)
Jan 12, 2024	100.40	101.25	95.69	96.75	97,664	-1.61(-1.64%)
Jan 11, 2024	99.74	102.25	95.84	98.36	122,150	+0.90(+0.92%)
Jan 10, 2024	95.67	97.52	94.71	97.46	86,207	+1.79(+1.87%)
Jan 09, 2024	94.90	95.85	93.69	95.67	74,825	+0.10(+0.10%)
Jan 08, 2024	94.79	96.22	94.38	95.57	88,087	+1.28(+1.35%)
Jan 05, 2024	93.47	95.80	93.47	94.29	160,595	-0.20(-0.21%)
Jan 04, 2024	94.54	95.03	93.83	94.49	99,023	+0.26(+0.27%)
Jan 03, 2024	97.69	97.69	94.01	94.23	288,253	-4.60(-4.66%)

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.