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
2018-10-12 55.22 55.36 53.03 53.64 6,954
2018-10-11 55.01 56.46 54.91 55.15 9,449
2018-10-10 53.75 54.51 53.57 53.98 3,575
2018-10-09 54.21 54.26 53.43 53.69 5,089
2018-10-08 56.23 56.23 54.73 55.26 5,825
2018-10-05 57.50 57.68 56.38 56.82 5,889
2018-10-04 57.98 58.24 57.59 57.70 8,444
2018-10-03 57.04 58.37 57.04 58.02 3,925
2018-10-02 57.87 58.12 56.09 56.49 11,370
2018-10-01 58.95 59.54 57.02 57.02 8,738
2018-09-28 59.65 60.10 59.05 59.10 4,228
2018-09-27 60.10 60.25 59.65 59.65 6,508
2018-09-26 59.90 60.15 59.60 59.60 9,576
2018-09-25 59.55 59.65 58.50 59.20 8,705
2018-09-24 60.85 60.85 59.90 60.15 5,766
2018-09-21 63.55 63.55 61.60 61.60 6,955
2018-09-20 63.00 64.25 62.95 64.00 5,667
2018-09-19 66.45 66.50 65.75 65.75 3,185
2018-09-18 67.00 67.30 65.45 66.20 6,538
2018-09-17 65.75 67.00 64.80 66.55 8,720
2018-09-14 63.05 66.20 63.05 65.80 9,926
2018-09-13 64.20 64.20 62.95 63.05 2,273
2018-09-12 66.50 66.50 63.80 64.55 6,430
2018-09-11 66.55 66.55 65.20 66.10 2,861
2018-09-10 66.80 66.80 65.35 66.75 7,027
2018-09-07 65.65 66.40 65.40 66.05 3,682
2018-09-06 65.75 65.80 65.10 65.30 4,457
2018-09-05 64.85 65.65 64.05 65.00 4,249
2018-09-04 63.30 65.35 63.30 65.30 3,808
2018-08-31 63.40 64.20 63.25 64.10 4,639

» More Patrick Inds Stock Price History

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