$PATK: Patrick Industries, Inc. - Common Stock
2024-03-18 PATK 2024-03-18 23:01:07 0.00 0.00 0.81% 2024-03-19 PATK 2024-03-19 05:01:01 180.73 112.00 0.81% PATK 2024-03-19 07:01:24 134.59 112.00 0.81% PATK 2024-03-19 08:01:37 134.59 112.01 0.81% PATK 2024-03-19 09:01:12 114.14 112.55 0.81% PATK 2024-03-19 10:01:20 113.71 113.33 -0.19% PATK 2024-03-19 11:01:16 113.83 113.51 0.02% PATK 2024-03-19 12:01:36 114.67 114.49 0.80% PATK 2024-03-19 13:01:19 114.60 114.30 0.61% PATK 2024-03-19 14:01:42 113.94 113.63 0.12% PATK 2024-03-19 15:01:22 113.62 113.47 -0.07% PATK 2024-03-19 16:01:37 115.65 112.70 0.24% PATK 2024-03-19 18:01:19 114.70 113.10 0.24% PATK 2024-03-19 19:01:12 114.70 113.50 0.24% PATK 2024-03-19 20:01:24 0.00 0.00 0.24% 2024-03-20 PATK 2024-03-20 05:01:26 181.16 98.99 0.24% PATK 2024-03-20 07:00:57 134.59 105.14 0.24% PATK 2024-03-20 08:01:28 114.83 113.23 0.24% PATK 2024-03-20 09:01:22 114.65 113.05 0.24% PATK 2024-03-20 10:01:40 114.14 113.66 0.14% PATK 2024-03-20 11:01:01 114.20 113.99 0.12% PATK 2024-03-20 12:01:36 112.79 112.70 -1.09% PATK 2024-03-20 13:01:20 112.72 112.50 -1.26% PATK 2024-03-20 14:01:36 113.80 113.01 -0.73% PATK 2024-03-20 15:01:17 114.09 113.85 -0.04% PATK 2024-03-20 16:01:36 116.10 110.00 0.09% PATK 2024-03-20 20:01:27 0.00 0.00 0.09% 2024-03-21 PATK 2024-03-21 05:01:29 181.32 109.02 0.09% PATK 2024-03-21 07:01:21 134.59 109.02 0.09% PATK 2024-03-21 08:01:34 134.58 109.02 0.09% PATK 2024-03-21 09:01:09 123.98 109.02 0.09% PATK 2024-03-21 10:01:34 115.59 115.11 0.95% PATK 2024-03-21 11:01:23 116.63 116.41 2.19% PATK 2024-03-21 12:01:34 117.56 117.35 2.96% PATK 2024-03-21 13:01:15 117.35 117.07 2.70% PATK 2024-03-21 14:01:17 117.36 117.24 2.87% PATK 2024-03-21 15:01:11 117.33 117.11 2.83% PATK 2024-03-21 16:01:24 117.50 110.00 2.19% PATK 2024-03-21 20:01:26 0.00 0.00 2.19% 2024-03-22 PATK 2024-03-22 05:01:03 185.29 109.02 2.19% PATK 2024-03-22 07:01:05 134.59 109.02 2.19% PATK 2024-03-22 08:01:26 123.98 109.02 2.19% PATK 2024-03-22 10:01:36 116.62 116.28 0.04% PATK 2024-03-22 11:01:19 114.95 114.57 -1.60% PATK 2024-03-22 12:01:33 115.84 115.66 -0.62% PATK 2024-03-22 13:01:22 116.28 116.09 -0.33% PATK 2024-03-22 14:01:20 116.19 116.05 -0.34% PATK 2024-03-22 15:01:16 116.36 116.24 -0.21% PATK 2024-03-22 16:01:30 118.00 113.74 -0.42% PATK 2024-03-22 17:01:09 118.00 113.74 -0.41% PATK 2024-03-22 18:01:17 116.82 115.21 -0.41% PATK 2024-03-22 20:01:29 0.00 0.00 -0.41% 2024-03-25 PATK 2024-03-25 05:01:24 184.53 109.02 -0.41% PATK 2024-03-25 06:01:44 184.53 114.70 -0.41% PATK 2024-03-25 07:01:26 134.59 114.70 -0.41% PATK 2024-03-25 08:01:29 123.98 114.71 -0.41% PATK 2024-03-25 09:01:07 116.59 114.94 -0.41% PATK 2024-03-25 10:01:42 116.84 116.24 0.63% PATK 2024-03-25 11:01:16 117.00 116.63 0.57% PATK 2024-03-25 12:01:36 116.40 116.25 0.18% PATK 2024-03-25 13:01:28 116.63 116.46 0.40% PATK 2024-03-25 14:01:28 116.77 116.63 0.54% PATK 2024-03-25 15:01:31 116.31 116.20 0.22% PATK 2024-03-25 16:01:28 118.00 114.70 -0.66% PATK 2024-03-25 17:01:08 117.60 114.70 -0.66% PATK 2024-03-25 18:01:07 116.14 114.73 -0.66% PATK 2024-03-25 19:01:20 116.21 114.73 -0.66% PATK 2024-03-25 20:01:33 0.00 0.00 -0.66% 2024-03-26 PATK 2024-03-26 05:01:04 183.31 114.70 -0.66% PATK 2024-03-26 07:01:07 134.59 114.70 -0.66% PATK 2024-03-26 08:01:35 123.98 114.70 -0.66% PATK 2024-03-26 10:01:24 116.47 116.20 1.02% PATK 2024-03-26 11:01:13 116.53 116.15 0.91% PATK 2024-03-26 12:01:24 116.45 116.31 0.90% PATK 2024-03-26 13:01:13 116.33 116.15 0.87% PATK 2024-03-26 14:01:34 116.10 115.94 0.68% PATK 2024-03-26 15:01:06 116.60 116.46 1.02% PATK 2024-03-26 16:01:22 117.97 114.70 0.32% PATK 2024-03-26 18:01:01 116.59 114.99 0.32% PATK 2024-03-26 20:01:13 0.00 0.00 0.32% 2024-03-27 PATK 2024-03-27 05:01:08 185.05 114.70 0.32% PATK 2024-03-27 06:01:23 185.05 115.00 0.32% PATK 2024-03-27 07:01:16 134.59 115.00 0.32% PATK 2024-03-27 08:01:28 123.98 114.70 0.32% PATK 2024-03-27 10:01:26 117.22 116.81 1.00% PATK 2024-03-27 11:01:15 116.96 116.75 1.13% PATK 2024-03-27 12:01:41 117.46 117.20 1.56% PATK 2024-03-27 13:01:17 117.67 117.42 1.74% PATK 2024-03-27 14:01:26 117.60 117.38 1.50% PATK 2024-03-27 15:00:58 117.59 117.43 1.62% PATK 2024-03-27 16:01:05 118.20 116.50 1.96% PATK 2024-03-27 17:00:57 118.20 116.50 1.95% PATK 2024-03-27 19:01:21 118.20 116.94 1.95% PATK 2024-03-27 20:01:24 0.00 0.00 1.95% 2024-03-28 PATK 2024-03-28 05:01:17 187.49 114.70 1.95% PATK 2024-03-28 07:01:15 150.99 114.70 1.95% PATK 2024-03-28 08:01:30 118.40 114.70 1.95% PATK 2024-03-28 09:01:13 150.99 114.70 1.95% PATK 2024-03-28 10:01:18 119.69 119.23 1.22% PATK 2024-03-28 11:01:14 120.20 119.94 1.77% PATK 2024-03-28 12:01:33 120.62 120.43 2.19% PATK 2024-03-28 13:01:07 118.81 118.61 0.61% PATK 2024-03-28 14:01:21 118.50 118.20 0.36% PATK 2024-03-28 15:01:08 118.48 118.20 0.28% PATK 2024-03-28 16:01:24 135.00 109.09 1.34% PATK 2024-03-28 17:01:16 121.86 117.08 1.31% PATK 2024-03-28 18:01:20 135.00 117.08 1.31% PATK 2024-03-28 19:01:18 120.31 118.69 1.31% PATK 2024-03-28 20:01:10 0.00 0.00 1.31% 2024-04-01 PATK 2024-04-01 05:01:22 189.95 98.99 1.31% PATK 2024-04-01 07:01:10 139.10 98.99 1.31% PATK 2024-04-01 08:01:37 139.10 109.74 1.31% PATK 2024-04-01 10:01:23 120.32 119.62 0.70% PATK 2024-04-01 11:01:18 120.37 119.98 0.64% PATK 2024-04-01 12:01:29 120.39 120.13 0.70% PATK 2024-04-01 13:01:15 119.23 119.10 -0.31% PATK 2024-04-01 14:01:31 119.48 119.27 -0.05% PATK 2024-04-01 15:01:11 118.48 118.39 -0.84% PATK 2024-04-01 16:01:25 118.55 116.17 -0.79% PATK 2024-04-01 17:00:58 138.55 116.17 -0.78% PATK 2024-04-01 20:01:13 0.00 0.00 -0.78% 2024-04-02 PATK 2024-04-02 05:01:05 188.47 98.99 -0.78% PATK 2024-04-02 07:01:05 138.55 98.99 -0.78% PATK 2024-04-02 08:01:29 127.63 98.99 -0.78% PATK 2024-04-02 09:01:06 138.55 98.99 -0.78% PATK 2024-04-02 10:01:31 116.93 116.51 -1.67% PATK 2024-04-02 11:01:09 116.88 116.63 -1.46% PATK 2024-04-02 12:01:34 116.86 116.66 -1.57% PATK 2024-04-02 13:01:14 116.43 116.06 -1.94% PATK 2024-04-02 14:01:34 116.45 116.28 -1.85% PATK 2024-04-02 15:01:08 117.51 117.22 -0.98% PATK 2024-04-02 16:01:30 119.57 114.89 -1.09% PATK 2024-04-02 17:01:19 118.07 116.46 -1.10% PATK 2024-04-02 20:01:22 0.00 0.00 -1.10% 2024-04-03 PATK 2024-04-03 05:01:01 186.39 98.99 -1.10% PATK 2024-04-03 07:01:19 138.55 98.99 -1.10% PATK 2024-04-03 10:01:27 118.60 118.13 1.01% PATK 2024-04-03 11:01:19 118.69 118.45 1.21% PATK 2024-04-03 12:01:26 117.90 117.57 0.35% PATK 2024-04-03 13:01:07 118.16 117.90 0.59% PATK 2024-04-03 14:01:22 117.57 117.37 0.12% PATK 2024-04-03 15:01:20 117.08 116.92 -0.14% PATK 2024-04-03 16:01:26 118.64 113.98 -0.78% PATK 2024-04-03 18:01:24 117.19 115.59 -0.78% PATK 2024-04-03 20:01:23 0.00 0.00 -0.78% 2024-04-04 PATK 2024-04-04 05:01:10 184.93 98.99 -0.78% PATK 2024-04-04 07:01:20 138.55 98.99 -0.78% PATK 2024-04-04 10:01:36 117.19 116.21 0.07% PATK 2024-04-04 11:01:15 117.45 117.15 0.97% PATK 2024-04-04 12:01:30 116.56 116.32 0.14% PATK 2024-04-04 13:01:12 116.85 116.58 0.36% PATK 2024-04-04 14:01:27 115.43 115.27 -0.89% PATK 2024-04-04 15:01:23 113.75 113.40 -2.37% PATK 2024-04-04 16:01:36 240.00 110.00 -2.64% PATK 2024-04-04 17:01:17 114.00 112.42 -4.60% PATK 2024-04-04 18:01:24 115.47 110.95 -4.60% PATK 2024-04-04 19:01:21 114.07 112.49 -4.60% PATK 2024-04-04 20:01:29 0.00 0.00 -4.60% 2024-04-05 PATK 2024-04-05 05:01:11 180.00 98.99 -4.60% PATK 2024-04-05 07:01:14 138.55 98.99 -4.60% PATK 2024-04-05 10:01:38 114.63 114.31 1.11% PATK 2024-04-05 11:01:18 115.31 114.85 1.77% PATK 2024-04-05 12:01:21 115.99 115.56 2.34% PATK 2024-04-05 13:01:12 116.24 115.87 2.47% PATK 2024-04-05 14:01:34 114.78 114.63 1.24% PATK 2024-04-05 15:01:14 115.55 115.34 1.97% PATK 2024-04-05 16:01:35 127.64 111.98 1.89% PATK 2024-04-05 17:01:15 117.72 113.30 1.89% PATK 2024-04-05 18:01:30 116.20 114.61 1.89% PATK 2024-04-05 20:01:25 0.00 0.00 1.89% 2024-04-08 PATK 2024-04-08 05:01:22 183.50 98.99 1.89% PATK 2024-04-08 06:01:36 183.50 116.00 1.89% PATK 2024-04-08 07:01:12 138.55 116.00 1.89% PATK 2024-04-08 09:01:48 163.37 116.00 1.89% PATK 2024-04-08 10:01:39 116.17 115.10 0.38% PATK 2024-04-08 11:01:14 116.15 115.73 0.57% PATK 2024-04-08 12:01:37 115.91 115.57 0.21% PATK 2024-04-08 13:01:09 116.16 115.79 0.40% PATK 2024-04-08 14:01:27 115.89 115.53 0.24% PATK 2024-04-08 15:01:10 115.83 115.44 0.15% PATK 2024-04-08 16:01:32 117.01 112.67 -0.38% PATK 2024-04-08 17:01:07 115.81 114.22 -0.38% PATK 2024-04-08 18:01:32 117.01 109.09 -0.38% PATK 2024-04-08 19:01:19 115.85 114.26 -0.38% PATK 2024-04-08 20:01:21 0.00 0.00 -0.38% 2024-04-09 PATK 2024-04-09 05:01:11 183.95 98.99 -0.38% PATK 2024-04-09 07:01:26 138.55 98.99 -0.38% PATK 2024-04-09 08:01:33 127.63 98.99 -0.38% PATK 2024-04-09 10:01:17 114.63 114.08 -0.55% PATK 2024-04-09 11:01:06 113.52 113.30 -1.30% PATK 2024-04-09 12:01:29 113.93 113.77 -0.99% PATK 2024-04-09 13:01:20 114.21 114.01 -0.67% PATK 2024-04-09 14:01:33 114.16 113.91 -0.84% PATK 2024-04-09 15:01:26 114.08 113.87 -0.90% PATK 2024-04-09 16:01:43 117.01 110.00 -0.55% PATK 2024-04-09 17:01:12 115.24 113.65 -0.56% PATK 2024-04-09 18:01:26 115.19 113.60 -0.56% PATK 2024-04-09 20:01:20 0.00 0.00 -0.56% 2024-04-10 PATK 2024-04-10 05:01:16 181.78 114.33 -0.56% PATK 2024-04-10 07:01:09 138.55 114.33 -0.56% PATK 2024-04-10 09:01:02 124.97 111.98 0.00% PATK 2024-04-10 10:01:35 111.60 110.57 -2.93% PATK 2024-04-10 11:01:17 111.04 110.81 -2.91% PATK 2024-04-10 12:01:18 110.18 109.85 -3.90% PATK 2024-04-10 13:01:14 110.65 110.18 -3.60% PATK 2024-04-10 14:01:24 109.87 109.53 -4.08% PATK 2024-04-10 15:01:09 108.95 108.74 -4.84% PATK 2024-04-10 16:01:29 111.08 106.72 -4.72% PATK 2024-04-10 17:01:10 111.08 106.72 -4.75% PATK 2024-04-10 18:01:11 121.30 105.14 -4.75% PATK 2024-04-10 20:01:20 0.00 0.00 -4.75% 2024-04-11 PATK 2024-04-11 05:01:28 173.15 98.99 -4.75% PATK 2024-04-11 06:01:15 174.23 98.99 -4.75% PATK 2024-04-11 07:01:10 138.55 98.99 -4.75% PATK 2024-04-11 09:01:08 163.37 98.99 -4.75% PATK 2024-04-11 10:01:23 109.41 108.61 0.13% PATK 2024-04-11 11:01:07 109.59 109.25 0.51% PATK 2024-04-11 12:01:31 109.32 109.08 0.16% PATK 2024-04-11 13:01:09 108.07 107.82 -0.76% PATK 2024-04-11 14:01:26 108.25 108.09 -0.70% PATK 2024-04-11 15:01:16 108.65 108.42 -0.31% PATK 2024-04-11 16:01:20 108.92 105.14 0.14% PATK 2024-04-11 17:01:19 109.85 108.29 0.15% PATK 2024-04-11 18:01:26 109.84 108.28 0.15% PATK 2024-04-11 19:01:09 109.91 108.35 0.15% PATK 2024-04-11 20:01:25 0.00 0.00 0.15% 2024-04-12 PATK 2024-04-12 05:01:26 174.49 98.99 0.15% PATK 2024-04-12 07:01:03 138.55 98.99 0.15% PATK 2024-04-12 10:01:44 108.35 107.17 -1.52% PATK 2024-04-12 11:01:15 107.31 106.99 -1.79% PATK 2024-04-12 12:01:10 107.36 107.12 -1.80% PATK 2024-04-12 13:01:08 107.04 106.83 -2.05% PATK 2024-04-12 14:01:20 106.81 106.71 -2.15% PATK 2024-04-12 15:01:12 106.57 106.38 -2.42% PATK 2024-04-12 16:01:39 110.18 105.14 -1.80% PATK 2024-04-12 17:01:12 109.24 105.14 -1.80% PATK 2024-04-12 18:01:26 107.84 106.29 -1.80% PATK 2024-04-12 19:01:30 107.79 106.24 -1.80% PATK 2024-04-12 20:01:24 0.00 0.00 -1.22% 2024-04-15 PATK 2024-04-15 05:01:02 170.28 98.99 -1.22% PATK 2024-04-15 07:01:14 138.55 98.99 -1.22% PATK 2024-04-15 10:01:34 107.44 106.78 -0.12% PATK 2024-04-15 11:01:17 106.08 105.49 -1.37% PATK 2024-04-15 12:01:31 106.86 106.57 -0.30% PATK 2024-04-15 13:01:15 106.51 106.26 -0.70% PATK 2024-04-15 14:01:24 106.55 106.08 -0.68% PATK 2024-04-15 15:01:14 106.19 106.05 -0.89% PATK 2024-04-15 16:01:26 118.23 105.14 -1.38% PATK 2024-04-15 17:01:03 106.34 105.14 -1.40% PATK 2024-04-15 18:01:21 127.64 105.14 -1.40% PATK 2024-04-15 19:01:21 106.38 105.16 -1.40% PATK 2024-04-15 20:01:32 0.00 0.00 -1.40% 2024-04-16 PATK 2024-04-16 05:01:01 167.90 98.99 -1.40% PATK 2024-04-16 07:01:06 138.55 98.99 -1.40% PATK 2024-04-16 08:01:17 138.55 104.00 -1.40% PATK 2024-04-16 10:01:19 104.66 103.76 -1.31% PATK 2024-04-16 11:01:05 104.29 104.14 -1.19% PATK 2024-04-16 12:01:24 105.17 105.03 -0.53% PATK 2024-04-16 13:00:58 105.40 105.13 -0.32% PATK 2024-04-16 14:01:24 104.74 104.49 -0.74% PATK 2024-04-16 15:01:10 105.53 105.29 -0.07% PATK 2024-04-16 16:01:34 135.00 102.60 -0.67% PATK 2024-04-16 17:01:11 105.66 104.12 -0.68% PATK 2024-04-16 18:01:24 135.00 102.60 -0.68% PATK 2024-04-16 20:01:21 0.00 0.00 -0.68% 2024-04-17 PATK 2024-04-17 05:01:17 166.75 98.99 -0.68% PATK 2024-04-17 07:01:13 138.55 98.99 -0.68% PATK 2024-04-17 10:01:35 105.12 104.59 0.11% PATK 2024-04-17 11:01:07 104.68 104.19 -0.30% PATK 2024-04-17 12:01:27 104.43 104.03 -0.64% PATK 2024-04-17 13:01:10 104.10 103.59 -1.04% PATK 2024-04-17 14:01:33 104.67 104.24 -0.34% PATK 2024-04-17 15:01:05 104.54 104.33 -0.48% PATK 2024-04-17 16:01:33 104.16 103.50 -0.64% PATK 2024-04-17 17:01:22 103.99 103.50 -1.31% PATK 2024-04-17 19:01:19 117.49 103.50 -0.88% PATK 2024-04-17 20:01:22 0.00 0.00 -0.88%