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
2017-11-17 89.60 91.50 88.60 90.75 1,707
2017-11-16 90.20 90.80 89.70 90.10 2,369
2017-11-15 87.65 87.75 86.65 86.80 478
2017-11-14 87.30 88.20 85.70 88.10 2,743
2017-11-13 86.35 87.85 86.10 87.15 4,961
2017-11-10 88.75 88.75 87.75 88.10 544
2017-11-09 87.80 88.10 86.05 87.55 1,981
2017-11-08 89.30 89.30 88.25 89.05 983
2017-11-07 90.70 90.70 88.50 88.60 3,189
2017-11-06 91.35 91.35 90.30 90.45 1,677
2017-11-03 93.40 93.55 91.80 92.15 830
2017-11-02 91.95 93.35 91.95 93.20 2,519
2017-11-01 92.95 93.50 90.85 91.80 1,508
2017-10-31 95.90 95.90 93.30 93.60 3,142
2017-10-30 90.40 92.60 90.00 92.50 2,280
2017-10-27 93.35 94.30 91.40 91.90 4,330
2017-10-26 87.95 92.00 87.30 91.325 5,002
2017-10-25 83.55 85.25 83.35 84.50 1,259
2017-10-24 84.65 85.55 84.45 85.55 2,305
2017-10-23 85.35 85.35 83.65 83.65 617
2017-10-20 84.50 85.05 84.50 84.55 640
2017-10-19 83.50 84.25 83.50 84.20 1,097
2017-10-18 84.50 85.15 83.95 84.55 2,469
2017-10-17 85.30 85.45 84.05 84.05 553
2017-10-16 84.45 85.10 84.45 84.85 3,764
2017-10-13 84.30 84.75 84.30 84.45 1,475
2017-10-12 84.40 84.50 84.30 84.40 153
2017-10-11 84.10 84.35 84.10 84.10 541
2017-10-10 84.20 84.55 83.25 83.50 2,265
2017-10-09 84.60 84.60 83.40 83.65 1,286

» More Patrick Inds Stock Price History

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