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
2018-07-20 60.90 61.00 60.25 60.25 2,181
2018-07-19 60.45 61.80 60.10 61.25 4,349
2018-07-18 60.70 61.05 60.25 61.00 3,406
2018-07-17 59.10 60.95 59.10 60.95 3,262
2018-07-16 59.15 59.15 58.70 59.00 1,917
2018-07-13 58.90 59.65 58.90 59.50 3,600
2018-07-12 57.50 59.00 57.50 58.90 2,103
2018-07-11 57.75 57.95 57.20 57.75 7,148
2018-07-10 58.30 58.30 57.00 58.05 3,301
2018-07-09 59.65 59.65 58.35 59.40 4,636
2018-07-06 59.85 60.65 59.75 60.45 2,153
2018-07-05 58.75 59.80 58.25 59.80 1,503
2018-07-03 58.70 59.20 58.05 58.65 2,871
2018-07-02 57.00 58.90 57.00 58.90 3,150
2018-06-29 58.30 58.60 56.90 56.90 3,201
2018-06-28 57.40 58.00 56.70 57.95 3,951
2018-06-27 58.20 58.55 57.85 57.95 2,613
2018-06-26 58.05 58.50 57.95 58.40 1,934
2018-06-25 59.00 59.00 57.60 58.05 4,391
2018-06-22 61.75 61.85 59.40 59.75 4,555
2018-06-21 61.50 61.95 61.25 61.90 6,362
2018-06-20 60.80 61.90 60.80 61.10 8,231
2018-06-19 60.55 60.65 59.35 60.50 4,391
2018-06-18 60.75 61.20 60.55 60.75 1,905
2018-06-15 60.00 60.75 59.90 60.50 4,499
2018-06-14 60.30 60.85 60.125 60.40 8,246
2018-06-13 62.10 62.20 60.30 60.30 6,063
2018-06-12 63.55 63.55 61.50 62.50 7,698
2018-06-11 62.50 63.85 62.50 63.75 10,603
2018-06-08 61.25 62.35 61.25 61.95 5,536

» More Patrick Inds Stock Price History

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