Italia markets open in 3 hours 13 minutes

Patrick Industries, Inc. (PATK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,55+1,23 (+1,15%)
Alla chiusura: 04:00PM EDT
113,97 +5,42 (+4,99%)
Dopo ore: 04:14PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024108,46109,20106,60108,55108,551.028.400
27 giu 2024107,69107,87105,96107,32107,32104.100
26 giu 2024106,93107,56105,78107,36107,36150.200
25 giu 2024108,13108,13105,52107,16107,16142.700
24 giu 2024107,76109,68107,76108,47108,47163.400
21 giu 2024106,69108,42105,18107,97107,97660.500
20 giu 2024105,87108,07105,21106,91106,91314.700
18 giu 2024106,03106,71104,16106,50106,50186.400
17 giu 2024103,59106,52102,43106,07106,07713.400
14 giu 2024103,62104,21101,58103,50103,50153.800
13 giu 2024106,32106,72103,87105,15105,15132.500
12 giu 2024107,61109,58105,83106,82106,82229.000
11 giu 2024104,01104,52102,35104,50104,50202.100
10 giu 2024105,28106,54104,28104,90104,90190.900
07 giu 2024107,16107,57106,27106,63106,63101.900
06 giu 2024110,25110,25107,15108,07108,07117.700
05 giu 2024110,28111,32108,94110,99110,99100.500
04 giu 2024112,56113,75110,08110,27110,27127.700
03 giu 2024115,53115,53112,69113,65113,65107.600
03 giu 20240.55 Dividendo
31 mag 2024113,91114,81112,91114,60114,0599.700
30 mag 2024112,33113,76111,48113,61113,0699.400
29 mag 2024111,79112,48110,82111,39110,8682.400
28 mag 2024113,13113,87112,17112,86112,3290.800
24 mag 2024111,94113,03111,12112,99112,45105.200
23 mag 2024111,01111,59108,99110,89110,36108.200
22 mag 2024111,54112,30109,71110,60110,07114.500
21 mag 2024111,62112,69111,49112,09111,5560.100
20 mag 2024111,37113,42111,37112,85112,31104.600
17 mag 2024112,77112,77110,42111,39110,86120.500
16 mag 2024115,46115,60111,83112,49111,95120.100
15 mag 2024117,76117,94114,32115,37114,82126.400
14 mag 2024114,40117,75113,32116,37115,81179.800
13 mag 2024115,91115,99112,53113,00112,46134.500
10 mag 2024115,60115,99113,46114,88114,3395.600
09 mag 2024114,55115,31113,67115,02114,47163.600
08 mag 2024113,00115,18112,21114,55114,00163.200
07 mag 2024113,81115,34113,17114,14113,59177.800
06 mag 2024112,46113,96112,07113,18112,64145.300
03 mag 2024112,18113,24108,42111,13110,60230.500
02 mag 2024109,10111,66102,42110,34109,81347.200
01 mag 2024105,13105,94101,76104,06103,56230.100
30 apr 2024106,41106,46104,29104,49103,99169.300
29 apr 2024105,93107,41105,83107,17106,6699.800
26 apr 2024104,50106,13104,49105,49104,9864.900
25 apr 2024105,02105,27102,98104,42103,9297.000
24 apr 2024108,38109,09105,93106,81106,3082.100
23 apr 2024105,00109,32104,96108,46107,94138.200
22 apr 2024103,65107,01103,65105,54105,03150.600
19 apr 2024102,02103,79102,02103,40102,90128.600
18 apr 2024104,01104,76101,86102,64102,15119.400
17 apr 2024106,12106,12103,59104,20103,70133.800
16 apr 2024104,72105,72103,57104,88104,38107.000
15 apr 2024107,89108,99105,38105,60105,0999.000
12 apr 2024108,83108,83106,14107,10106,5989.900
11 apr 2024109,55109,58107,50109,06108,54147.200
10 apr 2024111,25112,14108,36108,90108,38155.300
09 apr 2024115,41115,41113,46114,33113,7889.400
08 apr 2024116,57117,21114,71114,97114,42136.400
05 apr 2024113,19116,46112,21115,41114,8691.600
04 apr 2024117,50117,90112,65113,21112,67148.400
03 apr 2024116,45118,92116,01116,31115,75123.800
02 apr 2024117,01117,80115,10117,23116,67270.000
01 apr 2024119,42120,97117,94118,54117,97163.000
28 mar 2024118,49120,72117,64119,47118,90267.200
27 mar 2024116,50117,92116,27117,92117,3594.300
26 mar 2024116,17116,71115,33115,66115,10151.400
25 mar 2024116,50117,47115,29115,29114,74119.600
22 mar 2024117,00117,95114,65116,06115,50163.000
21 mar 2024115,19117,80115,13116,54115,98178.000
20 mar 2024113,99115,13111,89114,04113,49189.800
19 mar 2024112,74115,14112,74113,94113,39139.500
18 mar 2024113,74115,32111,75113,67113,12190.900
15 mar 2024110,45113,60110,45112,76112,221.202.200
14 mar 2024111,44111,61108,57110,44109,91191.900
13 mar 2024108,99111,96108,14110,95110,42276.300
12 mar 2024112,33112,33108,73109,15108,63288.000
11 mar 2024110,86112,07108,87111,87111,33158.000
08 mar 2024113,47115,75111,11112,12111,58209.600
07 mar 2024114,12116,12112,34112,59112,05347.000
06 mar 2024118,31118,31110,46112,73112,19411.300
05 mar 2024119,56120,84117,72118,31117,74196.100
04 mar 2024122,15123,58120,62120,91120,33170.100
01 mar 2024119,77122,82118,14122,29121,70235.100
29 feb 2024118,00120,49117,75119,94119,36204.100
28 feb 2024115,27117,99115,27117,48116,92189.700
27 feb 2024116,44117,58115,43116,36115,80184.600
26 feb 2024113,75116,08113,59115,10114,55195.000
23 feb 2024113,81115,21112,97114,07113,5286.600
22 feb 2024112,60114,95112,60113,88113,33122.200
21 feb 2024110,56112,23110,38112,11111,57135.900
20 feb 2024109,90111,64108,97111,41110,88290.000
16 feb 2024109,64111,61109,12111,20110,67204.400
16 feb 20240.55 Dividendo
15 feb 2024110,25111,46108,39110,91109,83124.400
14 feb 2024109,30110,25107,02109,44108,37134.300
13 feb 2024107,22109,62106,40106,98105,94228.900
12 feb 2024110,69113,59109,06112,50111,40183.200
09 feb 2024106,55112,11105,42110,16109,09212.900
08 feb 2024102,54107,44100,65105,45104,42283.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...