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
2018-04-18 56.45 57.05 55.90 56.10 8,429
2018-04-17 56.55 57.15 55.95 56.05 22,793
2018-04-16 56.25 56.85 56.10 56.15 11,024
2018-04-13 57.40 57.40 56.55 56.85 1,464
2018-04-12 57.80 57.95 57.35 57.60 7,716
2018-04-11 57.55 58.10 56.80 56.80 15,042
2018-04-10 60.80 60.80 56.00 58.05 20,731
2018-04-09 61.10 61.85 60.65 60.95 4,809
2018-04-06 62.35 62.50 60.35 60.75 8,501
2018-04-05 61.25 62.40 61.25 62.35 7,998
2018-04-03 59.95 60.60 59.55 60.20 9,318
2018-04-02 62.05 62.05 59.50 59.80 5,483
2018-03-29 62.00 62.00 61.55 61.80 5,209
2018-03-28 62.05 62.05 61.40 61.70 3,878
2018-03-27 62.55 63.00 61.15 61.15 6,344
2018-03-26 62.85 62.85 61.45 62.40 6,555
2018-03-23 63.50 63.50 61.70 61.70 5,609
2018-03-22 66.00 66.65 64.05 64.05 7,379
2018-03-21 66.05 66.45 65.75 65.95 5,548
2018-03-20 66.40 67.40 66.00 67.40 3,762
2018-03-19 66.60 66.75 65.475 66.20 4,358
2018-03-16 66.55 67.45 66.55 67.15 4,880
2018-03-15 66.65 66.65 65.55 65.80 3,049
2018-03-14 67.10 67.10 66.50 66.90 4,667
2018-03-13 65.65 66.80 65.65 66.80 6,634
2018-03-12 64.95 65.60 64.95 65.25 1,702
2018-03-09 63.70 64.70 63.30 64.70 3,153
2018-03-08 64.35 64.35 62.60 62.75 7,225
2018-03-07 62.80 64.30 62.60 64.10 3,826
2018-03-06 62.65 63.90 62.25 63.40 4,139

» More Patrick Inds Stock Price History

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