Skip to main content

Patrick Inds Inc (NQ: PATK )

134.59 -1.40 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 137.65 137.74 131.91 134.59 254,155 -1.40(-1.03%)
Dec 12, 2024 135.66 137.47 133.57 135.99 360,628 +0.73(+0.54%)
Dec 11, 2024 137.32 138.19 135.09 135.26 259,377 -0.60(-0.44%)
Dec 10, 2024 136.21 137.89 134.41 135.86 188,956 -0.84(-0.61%)
Dec 09, 2024 139.12 139.97 136.13 136.70 214,876 -0.90(-0.65%)
Dec 06, 2024 138.16 138.38 135.88 137.60 146,780 +1.35(+0.99%)
Dec 05, 2024 137.59 138.71 135.32 136.25 337,560 -1.75(-1.27%)
Dec 04, 2024 134.15 138.12 132.48 138.00 287,905 +3.86(+2.88%)
Dec 03, 2024 134.68 136.43 131.41 134.14 198,262 -0.88(-0.65%)
Dec 02, 2024 134.10 137.12 133.41 135.01 222,879 +0.62(+0.47%)
Nov 29, 2024 134.68 135.84 133.39 134.39 100,092 -0.03(-0.02%)
Nov 27, 2024 138.06 140.75 134.26 134.42 173,954 -3.93(-2.84%)
Nov 26, 2024 140.18 140.18 135.00 138.35 261,276 -2.14(-1.52%)
Nov 25, 2024 136.49 142.84 136.49 140.49 335,923 +5.64(+4.18%)
Nov 22, 2024 132.72 136.07 132.72 134.85 221,721 +2.18(+1.64%)
Nov 21, 2024 130.94 133.74 129.95 132.67 280,047 +2.47(+1.90%)
Nov 20, 2024 129.31 130.82 127.70 130.20 200,382 +1.09(+0.85%)
Nov 19, 2024 128.53 131.20 127.63 129.11 360,031 -1.52(-1.17%)
Nov 18, 2024 130.07 132.51 129.73 130.63 277,658 +2.70(+2.11%)
Nov 15, 2024 131.25 131.56 125.86 127.93 310,595 -2.65(-2.03%)
Nov 14, 2024 131.72 133.70 130.30 130.58 459,985 -1.28(-0.97%)
Nov 13, 2024 131.10 132.92 129.16 131.86 437,600 +2.60(+2.01%)
Nov 12, 2024 131.23 132.09 126.35 129.26 333,654 -2.26(-1.72%)
Nov 11, 2024 126.81 132.71 126.81 131.53 484,102 +6.24(+4.98%)
Nov 08, 2024 126.45 126.45 123.77 125.28 189,634 -0.91(-0.73%)
Nov 07, 2024 129.79 129.79 125.34 126.20 236,922 -3.41(-2.63%)
Nov 06, 2024 126.44 132.36 126.00 129.60 600,712 +11.63(+9.86%)
Nov 05, 2024 114.49 118.56 114.49 117.97 387,511 +3.35(+2.93%)
Nov 04, 2024 114.17 117.14 114.17 114.62 322,345 -0.64(-0.55%)
Nov 01, 2024 125.46 127.40 114.47 115.26 967,922 -10.16(-8.10%)
Oct 31, 2024 131.93 135.47 125.21 125.42 394,992 -7.98(-5.98%)
Oct 30, 2024 135.27 137.21 133.22 133.41 102,797 -2.44(-1.80%)
Oct 29, 2024 134.40 136.25 133.37 135.85 103,250 +0.75(+0.55%)
Oct 28, 2024 135.39 136.65 134.55 135.10 136,798 +1.10(+0.82%)
Oct 25, 2024 136.17 139.20 133.41 133.99 135,271 -0.63(-0.47%)
Oct 24, 2024 134.53 135.61 132.69 134.62 192,602 +1.08(+0.80%)
Oct 23, 2024 134.65 135.12 131.18 133.55 161,733 -2.56(-1.88%)
Oct 22, 2024 139.38 139.38 135.94 136.10 114,838 -3.94(-2.82%)
Oct 21, 2024 144.35 144.35 139.77 140.05 141,509 -4.34(-3.01%)
Oct 18, 2024 146.02 146.12 144.36 144.39 103,761 -0.73(-0.50%)
Oct 17, 2024 144.51 145.74 144.07 145.11 107,232 +0.21(+0.14%)
Oct 16, 2024 142.96 146.19 142.64 144.91 352,872 +3.21(+2.26%)
Oct 15, 2024 140.87 144.23 140.04 141.70 138,325 +0.83(+0.59%)
Oct 14, 2024 140.61 141.29 139.78 140.87 98,444 +0.05(+0.04%)
Oct 11, 2024 138.42 140.97 138.42 140.82 203,966 +2.39(+1.73%)
Oct 10, 2024 141.73 141.73 138.19 138.43 262,133 -4.48(-3.13%)
Oct 09, 2024 143.57 145.42 142.28 142.91 99,233 -0.66(-0.46%)
Oct 08, 2024 144.39 145.10 142.99 143.57 102,116 -0.82(-0.57%)
Oct 07, 2024 145.52 145.52 142.96 144.39 77,250 -1.12(-0.77%)
Oct 04, 2024 146.50 147.69 144.88 145.51 183,914 +1.54(+1.07%)
Oct 03, 2024 140.93 144.36 140.49 143.97 133,506 +1.70(+1.20%)
Oct 02, 2024 142.92 144.91 141.39 142.27 175,106 -1.41(-0.98%)
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.