PATRICK INDS Historical Stock Price

Below is the stock price history for Patrick Inds PATK. Data is recorded each day for the historical open, high, low, close and volume. The Patrick Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patrick Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 67.25 67.90 66.25 67.85 13,038
2018-01-17 64.60 66.00 63.90 65.10 6,756
2018-01-16 69.35 69.35 66.65 66.90 1,312
2018-01-12 67.80 68.40 67.40 67.55 2,148
2018-01-11 66.35 68.10 66.35 68.10 1,863
2018-01-10 66.20 66.20 65.15 65.60 2,058
2018-01-09 66.45 66.70 65.55 66.30 2,117
2018-01-08 67.80 67.80 66.65 66.65 1,551
2018-01-05 67.25 68.00 66.55 68.00 6,835
2018-01-04 70.05 70.05 66.10 67.00 9,027
2018-01-03 69.95 70.25 69.70 69.95 5,021
2018-01-02 70.80 70.80 69.40 70.00 9,821
2017-12-29 69.85 69.85 69.40 69.50 1,238
2017-12-28 68.70 70.10 68.70 69.75 4,958
2017-12-27 68.70 69.05 68.50 68.65 3,066
2017-12-26 68.50 69.00 68.50 68.65 1,343
2017-12-22 67.00 69.00 67.00 68.75 4,305
2017-12-21 67.00 68.85 67.00 68.65 1,913
2017-12-20 66.20 67.75 65.15 67.25 7,039
2017-12-19 67.65 67.75 65.95 65.95 5,816
2017-12-18 67.15 68.40 67.05 68.10 3,513
2017-12-15 66.70 66.80 65.25 66.20 9,725
2017-12-14 65.30 65.60 64.20 64.65 2,230
2017-12-13 64.925 66.95 64.925 65.95 3,542
2017-12-12 66.30 66.30 64.10 64.60 5,781
2017-12-11 64.75 66.00 64.75 65.50 4,023
2017-12-08 97.05 99.65 97.05 98.70 4,632
2017-12-07 97.65 98.30 97.20 97.80 805
2017-12-06 97.15 98.10 97.00 97.50 1,684
2017-12-05 96.80 97.70 96.20 97.60 2,788

» More Patrick Inds Stock Price History

To see other companies like Patrick Inds (PATK), view our stock market today for news, and other data.