Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	56.34	57.53	55.13	57.33	201,934	+1.17(+2.09%)
May 27, 2022	55.39	56.69	55.29	56.15	119,393	+1.08(+1.96%)
May 26, 2022	55.95	57.36	55.00	55.08	208,418	-0.52(-0.94%)
May 25, 2022	51.85	55.94	51.69	55.60	293,959	+3.75(+7.22%)
May 24, 2022	54.24	54.24	51.23	51.85	334,889	-2.78(-5.09%)
May 23, 2022	54.64	55.10	53.83	54.63	247,163	+0.33(+0.61%)
May 20, 2022	56.36	56.81	52.86	54.30	435,554	-1.53(-2.73%)
May 19, 2022	58.42	59.18	55.72	55.82	339,573	-3.31(-5.60%)
May 18, 2022	62.85	63.11	58.54	59.13	335,387	-4.74(-7.42%)
May 17, 2022	62.22	64.05	61.32	63.87	157,920	+2.60(+4.24%)
May 16, 2022	63.83	64.54	60.73	61.28	199,833	-3.05(-4.75%)
May 13, 2022	62.49	64.89	61.85	64.33	244,531	+2.49(+4.03%)
May 12, 2022	60.44	61.89	59.92	61.84	181,336	+1.41(+2.34%)
May 11, 2022	62.92	64.44	60.21	60.42	215,074	-2.88(-4.55%)
May 10, 2022	64.75	64.75	62.37	63.31	157,492	-0.61(-0.95%)
May 09, 2022	62.30	64.65	62.30	63.91	245,743	+1.05(+1.67%)
May 06, 2022	63.59	63.93	61.73	62.86	154,726	-0.96(-1.50%)
May 05, 2022	65.79	65.90	62.29	63.82	197,725	-1.76(-2.69%)
May 04, 2022	64.01	65.60	63.05	65.58	239,320	+1.59(+2.49%)
May 03, 2022	61.50	64.18	60.78	63.99	352,831	+2.68(+4.38%)
May 02, 2022	59.49	61.37	58.74	61.31	329,708	+2.28(+3.86%)
Apr 29, 2022	59.64	61.38	58.15	59.03	234,795	-0.83(-1.39%)
Apr 28, 2022	59.69	61.05	57.49	59.86	315,957	+2.87(+5.04%)
Apr 27, 2022	57.18	57.82	55.85	56.99	288,456	+0.12(+0.22%)
Apr 26, 2022	58.69	59.11	56.72	56.87	241,664	-2.49(-4.20%)
Apr 25, 2022	57.10	59.54	56.46	59.36	305,307	+1.73(+2.99%)
Apr 22, 2022	57.62	58.34	57.14	57.64	197,329	-0.57(-0.98%)
Apr 21, 2022	58.83	59.10	57.60	58.20	223,292	+0.27(+0.46%)
Apr 20, 2022	59.11	59.66	57.08	57.94	242,715	-0.50(-0.86%)
Apr 19, 2022	55.73	58.54	55.73	58.44	254,076	+2.74(+4.92%)
Apr 18, 2022	55.31	55.94	54.28	55.70	157,377	+0.12(+0.22%)
Apr 14, 2022	56.70	57.83	55.41	55.58	146,853	-0.86(-1.53%)
Apr 13, 2022	54.74	57.22	54.49	56.44	222,409	+1.36(+2.46%)
Apr 12, 2022	56.01	57.24	54.83	55.08	330,524	+0.43(+0.78%)
Apr 11, 2022	53.41	55.29	52.77	54.66	291,718	+0.98(+1.82%)
Apr 08, 2022	52.76	54.63	52.04	53.68	441,272	+0.87(+1.65%)
Apr 07, 2022	53.92	54.35	51.96	52.81	432,049	-1.03(-1.92%)
Apr 06, 2022	53.67	55.10	53.49	53.84	426,822	-0.22(-0.40%)
Apr 05, 2022	54.78	55.45	53.39	54.06	392,300	-0.80(-1.45%)
Apr 04, 2022	56.34	56.51	53.48	54.86	335,970	-3.19(-5.49%)
Apr 01, 2022	57.46	58.50	56.45	58.04	211,086	+0.86(+1.51%)
Mar 31, 2022	59.42	59.46	57.00	57.18	350,332	-2.13(-3.60%)
Mar 30, 2022	62.79	63.62	59.13	59.31	490,358	-3.58(-5.68%)
Mar 29, 2022	60.71	63.25	60.71	62.89	478,792	+2.98(+4.97%)
Mar 28, 2022	59.55	60.03	57.83	59.91	281,088	+0.73(+1.23%)
Mar 25, 2022	59.84	59.92	58.62	59.18	165,356	-0.84(-1.41%)
Mar 24, 2022	59.96	60.61	58.98	60.02	261,283	+0.85(+1.44%)
Mar 23, 2022	64.08	64.63	59.02	59.17	296,255	-5.45(-8.44%)
Mar 22, 2022	64.82	66.28	64.17	64.62	101,151	+0.46(+0.72%)
Mar 21, 2022	65.74	66.35	63.87	64.16	122,220	-1.72(-2.61%)
Mar 18, 2022	65.30	65.89	62.53	65.88	438,941	+1.27(+1.97%)
Mar 17, 2022	63.14	64.62	62.68	64.61	129,236	+0.93(+1.46%)
Mar 16, 2022	63.32	64.64	62.05	63.68	163,495	+0.75(+1.19%)
Mar 15, 2022	60.82	62.95	60.82	62.93	134,903	+2.39(+3.95%)
Mar 14, 2022	61.73	62.75	59.67	60.54	174,408	-0.64(-1.05%)
Mar 11, 2022	63.22	63.22	60.80	61.18	142,442	-1.44(-2.30%)
Mar 10, 2022	62.74	63.22	61.92	62.62	120,727	-1.35(-2.10%)
Mar 09, 2022	63.60	65.18	63.53	63.97	158,127	+1.93(+3.12%)
Mar 08, 2022	61.71	63.61	61.22	62.04	144,440	+0.88(+1.44%)
Mar 07, 2022	66.00	66.00	61.02	61.15	258,592	-4.92(-7.45%)
Mar 04, 2022	66.49	67.17	64.84	66.07	227,134	-1.00(-1.48%)
Mar 03, 2022	68.03	69.35	65.65	67.07	158,121	-1.60(-2.34%)
Mar 02, 2022	66.24	68.93	66.07	68.68	204,718	+2.91(+4.42%)

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.