Patrick Industries Inc. Common Stockのデータ

Patrick Industries Inc. Common Stockの基本情報

名前 Patrick Industries Inc. Common Stock
ティッカー PATK
国 United States
上場年 nan
セクター Capital Goods

Patrick Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.87 77.48 79.87 77.77 189000.0 77.77
2021-02-12 79.98 75.04 79.01 79.0 176700.0 79.0
2021-02-11 81.43 75.91 80.15 79.19 232000.0 79.19
2021-02-10 80.48 78.66 79.21 79.24 190500.0 79.24
2021-02-09 79.25 76.19 77.42 79.03 171800.0 79.03
2021-02-08 78.02 75.47 76.1 78.0 152400.0 78.0
2021-02-05 76.03 72.87 73.26 75.57 204200.0 75.57
2021-02-04 72.96 69.9 70.41 72.87 113900.0 72.87
2021-02-03 70.75 68.16 68.94 70.13 77400.0 70.13
2021-02-02 70.12 68.0 69.72 69.33 145400.0 69.33
2021-02-01 71.1 67.0 70.4 68.7 134300.0 68.7
2021-01-29 71.37 68.19 70.12 69.06 109300.0 69.06
2021-01-28 70.99 68.64 68.96 70.32 147200.0 70.32
2021-01-27 69.62 66.74 68.9 68.02 218300.0 68.02
2021-01-26 73.25 69.48 70.52 69.97 104500.0 69.97
2021-01-25 72.62 68.47 72.14 69.61 289400.0 69.61
2021-01-22 73.0 70.54 71.71 72.42 99600.0 72.42
2021-01-21 76.37 72.55 75.4 72.63 131800.0 72.63
2021-01-20 75.8 73.9 74.29 74.75 214500.0 74.75
2021-01-19 74.56 70.46 70.94 74.07 252100.0 74.07
2021-01-15 72.58 66.57 70.75 69.85 158100.0 69.85
2021-01-14 73.18 70.83 71.71 71.89 140500.0 71.89
2021-01-13 73.48 71.25 73.27 71.5 76300.0 71.5
2021-01-12 73.81 70.46 70.58 73.39 78100.0 73.39
2021-01-11 72.47 67.93 68.69 70.27 132800.0 70.27
2021-01-08 73.79 68.76 73.67 69.27 154600.0 69.27
2021-01-07 74.84 72.08 74.38 73.3 96800.0 73.3
2021-01-06 74.92 71.37 71.89 73.83 225900.0 73.83
2021-01-05 71.1 69.08 69.08 70.68 99100.0 70.68
2021-01-04 71.06 68.82 69.33 69.4 217900.0 69.4
2020-12-31 69.83 67.68 69.07 68.35 102600.0 68.35
2020-12-30 70.2 68.5 68.71 69.34 84700.0 69.34
2020-12-29 70.41 67.4 70.12 67.98 118700.0 67.98
2020-12-28 71.59 68.96 68.96 70.12 112700.0 70.12
2020-12-24 71.23 69.14 69.64 70.37 59400.0 70.37
2020-12-23 70.16 67.47 68.92 69.22 123500.0 69.22
2020-12-22 69.87 68.16 69.22 68.54 128900.0 68.54
2020-12-21 70.3 68.01 68.18 68.71 169100.0 68.71
2020-12-18 72.84 70.0 71.38 70.02 400700.0 70.02
2020-12-17 71.74 69.34 69.72 70.74 141000.0 70.74
2020-12-16 72.81 69.33 72.28 69.71 192900.0 69.71
2020-12-15 72.17 67.61 68.6 72.09 176300.0 72.09
2020-12-14 70.15 68.53 69.11 68.61 190800.0 68.61
2020-12-11 69.06 66.71 67.45 68.56 138800.0 68.56
2020-12-10 68.92 67.24 67.42 67.87 133200.0 67.87
2020-12-09 69.66 66.92 67.8 68.16 190800.0 68.16
2020-12-08 67.89 65.3 67.37 67.61 275900.0 67.61
2020-12-07 68.44 66.05 68.01 67.94 240700.0 67.94
2020-12-04 68.29 65.19 65.55 67.85 200900.0 67.85
2020-12-03 65.3 63.21 63.6 64.82 122900.0 64.82
2020-12-02 63.5 61.77 62.8 63.2 184500.0 63.2
2020-12-01 64.19 61.94 64.19 63.06 157700.0 63.06
2020-11-30 64.51 62.68 64.18 63.04 179400.0 63.04
2020-11-27 65.68 63.87 64.72 64.51 44200.0 64.51
2020-11-25 66.64 63.78 66.5 64.74 128900.0 64.46
2020-11-24 68.38 66.03 66.95 66.66 400200.0 66.37
2020-11-23 66.95 62.47 62.47 65.86 277600.0 65.58
2020-11-20 62.33 60.52 61.41 61.57 113900.0 61.3
2020-11-19 61.78 60.61 61.23 61.27 126100.0 61.01
2020-11-18 62.26 60.39 61.21 61.1 228400.0 60.84
2020-11-17 60.9 57.0 58.75 60.87 188200.0 60.61
2020-11-16 59.53 57.5 58.28 58.91 232900.0 58.66
2020-11-13 57.73 55.78 56.25 57.02 152300.0 56.77
2020-11-12 57.32 54.69 56.02 55.29 306500.0 55.05
2020-11-11 56.99 54.33 55.52 56.65 510500.0 56.4
2020-11-10 57.79 55.19 56.02 55.22 421200.0 54.98
2020-11-09 67.79 54.7 64.89 54.73 536000.0 54.49
2020-11-06 63.78 61.51 63.35 62.13 59600.0 61.86
2020-11-05 63.98 61.44 61.44 63.24 124200.0 62.97
2020-11-04 62.05 59.11 60.06 60.43 156800.0 60.17
2020-11-03 61.86 60.06 60.53 61.3 211500.0 61.03
2020-11-02 59.79 56.59 56.96 59.77 172900.0 59.51
2020-10-30 59.0 55.0 56.74 55.75 290000.0 55.51
2020-10-29 60.92 56.78 60.92 57.62 291900.0 57.37
2020-10-28 57.1 53.3 53.83 56.88 184000.0 56.63
2020-10-27 57.04 55.1 56.2 55.41 149900.0 55.17
2020-10-26 56.88 55.53 56.26 56.38 86100.0 56.14
2020-10-23 58.53 56.67 58.37 57.1 200200.0 56.85
2020-10-22 59.15 56.86 58.79 57.8 157500.0 57.55
2020-10-21 64.02 58.55 63.87 58.72 191000.0 58.47
2020-10-20 65.41 62.67 62.67 63.43 113400.0 63.16
2020-10-19 64.91 61.62 64.62 62.11 79800.0 61.84
2020-10-16 65.8 63.55 64.67 63.79 97400.0 63.51
2020-10-15 64.87 60.82 61.43 64.73 168000.0 64.45
2020-10-14 65.34 61.98 63.62 62.5 114900.0 62.23
2020-10-13 64.7 63.1 63.84 63.6 117900.0 63.32
2020-10-12 64.84 63.9 64.75 64.11 80100.0 63.83
2020-10-09 64.89 63.4 63.87 64.1 138500.0 63.82
2020-10-08 67.67 62.72 67.67 63.34 171700.0 63.07
2020-10-07 68.29 65.6 65.97 66.76 149800.0 66.47
2020-10-06 68.5 65.34 67.15 65.97 195300.0 65.68
2020-10-05 67.16 64.16 64.16 66.71 193500.0 66.42
2020-10-02 64.07 60.0 60.68 63.48 212600.0 63.21
2020-10-01 62.85 58.51 58.51 62.75 299800.0 62.48
2020-09-30 59.07 56.83 56.83 57.52 192200.0 57.27
2020-09-29 59.23 56.79 57.37 56.84 204500.0 56.59
2020-09-28 58.2 55.17 55.55 56.39 182400.0 56.15
2020-09-25 55.72 52.44 52.44 54.39 198800.0 54.15
2020-09-24 53.15 51.13 52.56 52.8 207800.0 52.57
2020-09-23 54.52 52.72 53.07 52.79 226000.0 52.56
2020-09-22 53.4 49.9 50.0 53.32 177800.0 53.09
2020-09-21 51.03 47.74 50.11 49.34 309300.0 49.13
2020-09-18 53.36 51.09 52.64 51.74 327700.0 51.52
2020-09-17 52.77 51.2 51.43 51.95 146900.0 51.73
2020-09-16 53.72 52.43 53.37 52.72 113300.0 52.49
2020-09-15 55.26 52.48 54.71 52.77 112500.0 52.54
2020-09-14 54.3 52.61 52.79 54.16 98400.0 53.93
2020-09-11 53.85 52.0 53.09 52.18 132600.0 51.95
2020-09-10 53.91 52.28 53.57 52.88 136400.0 52.65
2020-09-09 55.22 52.73 54.84 53.46 155400.0 53.23
2020-09-08 55.37 52.84 53.64 53.82 140600.0 53.59
2020-09-04 55.7 52.73 55.43 54.59 145200.0 54.35
2020-09-03 59.38 53.96 59.38 54.27 272100.0 54.04
2020-09-02 59.92 57.48 59.34 59.71 202400.0 59.45
2020-09-01 59.23 55.6 56.01 59.13 214800.0 58.87
2020-08-31 59.15 55.5 59.15 56.21 280300.0 55.97
2020-08-28 60.07 59.05 59.33 59.49 155400.0 59.23
2020-08-27 60.89 58.22 60.68 58.8 194600.0 58.3
2020-08-26 62.17 59.73 62.17 60.02 183400.0 59.51
2020-08-25 63.16 60.84 63.02 60.95 234800.0 60.43
2020-08-24 63.98 61.83 63.16 62.52 115700.0 61.98
2020-08-21 63.14 61.92 63.11 62.43 99400.0 61.9
2020-08-20 64.68 63.03 63.4 63.46 77200.0 62.92
2020-08-19 65.74 63.56 64.19 64.28 90100.0 63.73
2020-08-18 67.79 64.1 67.33 64.24 114000.0 63.69
2020-08-17 67.79 64.73 64.73 66.65 139400.0 66.08
2020-08-14 65.4 63.92 65.24 64.58 83700.0 64.03
2020-08-13 66.85 64.35 65.0 65.83 83100.0 65.27
2020-08-12 67.48 65.04 66.74 65.26 117200.0 64.7
2020-08-11 67.56 65.25 66.15 65.7 169600.0 65.14
2020-08-10 67.82 64.73 64.84 65.47 234200.0 64.91
2020-08-07 64.77 62.34 62.84 64.39 128200.0 63.84
2020-08-06 66.49 63.59 65.44 63.96 107500.0 63.41
2020-08-05 67.13 65.36 65.67 65.67 125400.0 65.11
2020-08-04 67.92 63.03 67.23 64.77 238700.0 64.22
2020-08-03 68.47 65.14 65.14 67.92 426700.0 67.34
2020-07-31 69.57 61.08 68.92 63.95 351500.0 63.4
2020-07-30 68.98 63.57 68.98 65.94 379100.0 65.38
2020-07-29 69.84 67.53 67.53 69.63 239400.0 69.03
2020-07-28 67.85 66.06 66.36 67.24 299200.0 66.66
2020-07-27 66.75 63.51 63.68 66.62 183000.0 66.05
2020-07-24 64.82 63.5 64.49 63.68 111700.0 63.14
2020-07-23 67.5 63.83 67.08 64.92 212100.0 64.36
2020-07-22 67.4 64.96 64.96 67.24 210500.0 66.66
2020-07-21 65.71 64.44 64.78 65.48 122500.0 64.92
2020-07-20 64.79 62.65 63.04 64.14 107300.0 63.59
2020-07-17 65.24 63.45 64.11 63.55 169400.0 63.01
2020-07-16 66.61 63.8 65.99 64.25 251000.0 63.7
2020-07-15 65.39 63.22 63.22 65.2 328500.0 64.64
2020-07-14 61.66 57.67 58.26 61.65 157300.0 61.12
2020-07-13 61.44 58.33 60.31 58.5 170600.0 58.0
2020-07-10 60.31 55.29 55.71 59.02 198100.0 58.51
2020-07-09 57.23 54.67 57.23 55.17 172400.0 54.7
2020-07-08 57.75 54.78 55.84 56.91 400800.0 56.42
2020-07-07 59.99 55.86 57.1 55.95 248800.0 55.47
2020-07-06 60.21 57.33 60.09 57.91 207800.0 57.41
2020-07-02 61.6 57.82 60.65 58.11 150600.0 57.61
2020-07-01 62.89 58.91 62.21 59.0 160000.0 58.5
2020-06-30 61.72 56.62 58.21 61.25 221400.0 60.73
2020-06-29 59.76 56.56 56.98 58.32 167500.0 57.82
2020-06-26 57.81 55.04 56.55 56.03 342500.0 55.55
2020-06-25 57.32 55.3 55.76 56.94 242600.0 56.45
2020-06-24 60.9 55.66 59.73 56.4 184800.0 55.92
2020-06-23 61.8 59.8 61.56 60.98 203500.0 60.46
2020-06-22 60.23 58.13 59.34 60.19 175500.0 59.67
2020-06-19 60.64 58.44 60.42 60.02 345900.0 59.51
2020-06-18 60.0 58.14 58.9 59.01 157600.0 58.5
2020-06-17 60.96 58.83 60.76 59.7 197800.0 59.19
2020-06-16 62.11 58.7 62.11 60.57 265500.0 60.05
2020-06-15 59.25 52.18 52.4 59.02 231100.0 58.51
2020-06-12 57.1 53.01 56.87 55.06 175000.0 54.59
2020-06-11 56.34 52.22 56.0 52.64 304700.0 52.19
2020-06-10 60.73 57.47 59.13 58.22 207200.0 57.72
2020-06-09 61.31 59.19 60.44 60.04 175600.0 59.53
2020-06-08 62.95 60.25 61.59 62.37 336900.0 61.84
2020-06-05 61.77 59.02 60.81 60.06 330600.0 59.55
2020-06-04 58.0 53.03 54.08 56.09 368400.0 55.61
2020-06-03 55.74 54.13 54.88 54.29 409700.0 53.83
2020-06-02 54.4 52.48 52.93 53.28 158300.0 52.82
2020-06-01 55.75 52.2 52.37 52.25 279300.0 51.8
2020-05-29 52.77 50.7 51.41 51.87 281400.0 51.43
2020-05-28 57.15 53.1 57.15 53.62 306800.0 52.91
2020-05-27 58.37 55.28 57.09 56.38 312100.0 55.64
2020-05-26 57.83 54.51 55.56 56.61 300100.0 55.86
2020-05-22 53.43 51.12 52.88 53.32 138100.0 52.62
2020-05-21 53.71 51.62 52.12 52.49 165500.0 51.8
2020-05-20 53.66 50.56 51.5 51.8 267800.0 51.12
2020-05-19 51.33 46.86 48.0 50.12 315600.0 49.46
2020-05-18 49.47 46.82 46.97 48.41 351700.0 47.77
2020-05-15 43.79 39.85 40.98 43.14 204900.0 42.57
2020-05-14 41.41 36.76 37.89 41.33 228600.0 40.79
2020-05-13 41.51 38.07 41.41 39.11 205700.0 38.59
2020-05-12 46.64 41.9 45.25 42.05 250100.0 41.5
2020-05-11 46.85 41.75 44.01 44.84 348300.0 44.25
2020-05-08 45.22 41.87 42.02 45.09 417200.0 44.5
2020-05-07 41.5 39.73 40.57 40.54 173500.0 40.01
2020-05-06 40.86 39.0 40.86 39.75 106000.0 39.23
2020-05-05 42.84 40.39 41.04 40.66 173000.0 40.12
2020-05-04 40.3 36.63 37.32 39.96 328000.0 39.43
2020-05-01 41.94 37.16 39.83 38.39 345200.0 37.88
2020-04-30 46.37 39.73 44.94 41.22 427000.0 40.68
2020-04-29 43.34 39.86 39.86 42.97 336400.0 42.4
2020-04-28 39.6 37.09 37.38 39.42 344800.0 38.9
2020-04-27 36.27 33.44 33.49 35.69 320700.0 35.22
2020-04-24 33.01 31.25 32.65 32.9 166900.0 32.47
2020-04-23 32.43 29.39 29.73 31.93 235700.0 31.51
2020-04-22 31.48 28.38 30.15 29.61 165700.0 29.22
2020-04-21 29.69 28.51 29.1 29.04 138000.0 28.66
2020-04-20 31.86 29.69 30.45 30.27 153800.0 29.87
2020-04-17 31.7 28.65 28.65 31.45 288100.0 31.04
2020-04-16 28.12 26.32 27.6 27.44 278200.0 27.08
2020-04-15 32.4 27.01 30.58 27.29 351700.0 26.93
2020-04-14 33.92 31.72 32.96 32.25 210300.0 31.82
2020-04-13 33.79 31.39 33.66 32.0 153400.0 31.58
2020-04-09 36.25 32.3 34.17 33.98 236700.0 33.53
2020-04-08 33.38 29.11 29.43 32.83 315300.0 32.4
2020-04-07 32.24 28.12 30.4 29.11 408600.0 28.73
2020-04-06 29.43 23.36 23.88 29.1 412000.0 28.72
2020-04-03 25.39 21.4 24.8 22.23 291800.0 21.94
2020-04-02 26.05 23.98 24.25 24.88 277700.0 24.55
2020-04-01 26.79 24.36 26.73 24.68 361800.0 24.35
2020-03-31 29.18 27.89 28.0 28.16 287900.0 27.79
2020-03-30 29.02 25.27 29.02 27.94 265700.0 27.57
2020-03-27 31.33 29.0 29.7 29.7 327100.0 29.31
2020-03-26 32.89 27.8 27.82 31.78 487700.0 31.36
2020-03-25 28.72 24.18 25.21 27.8 406600.0 27.43
2020-03-24 24.71 21.4 21.46 24.22 402700.0 23.9
2020-03-23 20.85 17.22 19.41 20.15 368700.0 19.88
2020-03-20 21.92 18.79 20.16 19.36 429000.0 19.1
2020-03-19 21.43 16.7 19.48 19.89 609500.0 19.63
2020-03-18 28.91 18.95 27.84 19.43 326200.0 19.17
2020-03-17 30.93 26.9 29.5 30.22 444900.0 29.82
2020-03-16 32.42 28.17 30.5 29.2 406900.0 28.82
2020-03-13 33.56 30.26 32.11 33.56 379100.0 33.12
2020-03-12 34.59 30.07 33.37 30.24 410700.0 29.84
2020-03-11 38.55 36.42 36.71 37.01 268100.0 36.52
2020-03-10 40.8 36.48 40.23 38.0 511900.0 37.5
2020-03-09 45.38 38.18 44.12 38.37 538000.0 37.86
2020-03-06 49.75 46.1 47.81 47.47 317600.0 46.84
2020-03-05 53.24 49.24 52.6 49.98 207100.0 49.07
2020-03-04 54.94 52.61 54.25 53.95 202700.0 52.97
2020-03-03 55.31 52.33 53.71 53.26 243700.0 52.3
2020-03-02 53.41 50.2 53.41 53.24 219500.0 52.28
2020-02-28 55.48 51.05 52.5 52.83 253600.0 51.87
2020-02-27 57.33 53.3 56.64 54.83 262800.0 53.84
2020-02-26 59.33 57.85 58.37 58.22 236800.0 57.17
2020-02-25 60.17 57.79 60.17 58.0 262300.0 56.95
2020-02-24 60.38 58.9 58.97 59.78 111300.0 58.7
2020-02-21 62.47 61.0 62.47 61.68 147400.0 60.56
2020-02-20 62.88 61.48 61.99 62.67 199800.0 61.53
2020-02-19 62.31 61.46 61.99 61.9 132600.0 60.78
2020-02-18 62.05 60.75 61.0 61.52 139400.0 60.41