U.S. markets open in 1 hour 5 minutes

Patrick Industries, Inc. (PATK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
114.88-0.14 (-0.12%)
Al cierre: 04:00PM EDT
114.88 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024115.60115.99113.46114.88114.8895,600
09 may 2024114.55115.31113.67115.02115.02163,600
08 may 2024113.00115.18112.21114.55114.55163,200
07 may 2024113.81115.34113.17114.14114.14177,800
06 may 2024112.46113.96112.07113.18113.18145,300
03 may 2024112.18113.24108.42111.13111.13230,500
02 may 2024109.10111.66102.42110.34110.34347,200
01 may 2024105.13105.94101.76104.06104.06230,100
30 abr 2024106.41106.46104.29104.49104.49169,300
29 abr 2024105.93107.41105.83107.17107.1799,800
26 abr 2024104.50106.13104.49105.49105.4964,900
25 abr 2024105.02105.27102.98104.42104.4297,000
24 abr 2024108.38109.09105.93106.81106.8182,100
23 abr 2024105.00109.32104.96108.46108.46138,200
22 abr 2024103.65107.01103.65105.54105.54150,600
19 abr 2024102.02103.79102.02103.40103.40128,600
18 abr 2024104.01104.76101.86102.64102.64119,400
17 abr 2024106.12106.12103.59104.20104.20133,800
16 abr 2024104.72105.72103.57104.88104.88107,000
15 abr 2024107.89108.99105.38105.60105.6099,000
12 abr 2024108.83108.83106.14107.10107.1089,900
11 abr 2024109.55109.58107.50109.06109.06147,200
10 abr 2024111.25112.14108.36108.90108.90155,300
09 abr 2024115.41115.41113.46114.33114.3389,400
08 abr 2024116.57117.21114.71114.97114.97136,400
05 abr 2024113.19116.46112.21115.41115.4191,600
04 abr 2024117.50117.90112.65113.21113.21148,400
03 abr 2024116.45118.92116.01116.31116.31123,800
02 abr 2024117.01117.80115.10117.23117.23270,000
01 abr 2024119.42120.97117.94118.54118.54163,000
28 mar 2024118.49120.72117.64119.47119.47267,200
27 mar 2024116.50117.92116.27117.92117.9294,300
26 mar 2024116.17116.71115.33115.66115.66151,400
25 mar 2024116.50117.47115.29115.29115.29119,600
22 mar 2024117.00117.95114.65116.06116.06163,000
21 mar 2024115.19117.80115.13116.54116.54178,000
20 mar 2024113.99115.13111.89114.04114.04189,800
19 mar 2024112.74115.14112.74113.94113.94139,500
18 mar 2024113.74115.32111.75113.67113.67190,900
15 mar 2024110.45113.60110.45112.76112.761,202,200
14 mar 2024111.44111.61108.57110.44110.44191,900
13 mar 2024108.99111.96108.14110.95110.95276,300
12 mar 2024112.33112.33108.73109.15109.15288,000
11 mar 2024110.86112.07108.87111.87111.87158,000
08 mar 2024113.47115.75111.11112.12112.12209,600
07 mar 2024114.12116.12112.34112.59112.59347,000
06 mar 2024118.31118.31110.46112.73112.73411,300
05 mar 2024119.56120.84117.72118.31118.31196,100
04 mar 2024122.15123.58120.62120.91120.91170,100
01 mar 2024119.77122.82118.14122.29122.29235,100
29 feb 2024118.00120.49117.75119.94119.94204,100
28 feb 2024115.27117.99115.27117.48117.48189,700
27 feb 2024116.44117.58115.43116.36116.36184,600
26 feb 2024113.75116.08113.59115.10115.10195,000
23 feb 2024113.81115.21112.97114.07114.0786,600
22 feb 2024112.60114.95112.60113.88113.88122,200
21 feb 2024110.56112.23110.38112.11112.11135,900
20 feb 2024109.90111.64108.97111.41111.41290,000
16 feb 2024109.64111.61109.12111.20111.20204,400
16 feb 20240.55 Dividendo
15 feb 2024110.25111.46108.39110.91110.36124,400
14 feb 2024109.30110.25107.02109.44108.90134,300
13 feb 2024107.22109.62106.40106.98106.45228,900
12 feb 2024110.69113.59109.06112.50111.94183,200
09 feb 2024106.55112.11105.42110.16109.61212,900
08 feb 2024102.54107.44100.65105.45104.93283,400
07 feb 2024102.76104.07101.38103.46102.95161,200
06 feb 2024100.90102.80100.53102.68102.17117,400
05 feb 2024101.25101.8399.74100.91100.41101,000
02 feb 2024100.76103.72100.01102.66102.15106,000
01 feb 2024100.68102.2099.43101.94101.43100,700
31 ene 2024102.08103.75100.28100.3999.89128,200
30 ene 2024103.06103.78101.61101.68101.18136,700
29 ene 2024103.22104.33101.92104.05103.5396,800
26 ene 2024102.01103.41101.97102.73102.22156,600
25 ene 2024100.80101.7199.53101.45100.95145,800
24 ene 2024101.90101.9099.1599.6099.11112,500
23 ene 2024101.43102.9299.4799.8599.3596,500
22 ene 202499.21100.8598.82100.4899.98114,200
19 ene 202497.1598.4095.6798.2397.7498,800
18 ene 202495.9297.0295.2896.7996.3196,100
17 ene 202494.8095.5091.0194.7794.3098,600
16 ene 202497.0097.4095.2395.8195.3396,700
12 ene 2024101.39102.2596.6397.7097.2296,700
11 ene 2024100.72103.2696.7999.3398.84121,000
10 ene 202496.6198.4895.6498.4297.9385,400
09 ene 202495.8396.7994.6196.6196.1374,100
08 ene 202495.7297.1795.3196.5196.0387,200
05 ene 202494.3996.7494.3995.2294.75159,000
04 ene 202495.4795.9694.7595.4294.9598,100
03 ene 202498.6598.6594.9495.1694.69243,300
02 ene 2024100.75103.3698.6499.8199.32144,500
29 dic 2023101.58101.94100.27100.3599.8580,500
28 dic 2023100.92101.69100.70101.30100.8071,500
27 dic 2023101.11102.50100.20101.62101.12122,800
26 dic 2023100.47101.55100.00100.76100.2699,700
22 dic 202399.19100.5998.4299.7499.2599,900
21 dic 202399.0299.3996.7298.8098.31148,000
20 dic 202398.36101.2397.8597.8597.36311,100
19 dic 202394.4099.1794.3498.9698.47291,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...