Skip to main content

Patrick Inds Inc (NQ: PATK )

106.50 +0.43 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.22 18.52 17.78 18.01 142,347 -0.43(-2.34%)
Nov 26, 2014 18.23 18.44 18.44 18.44 304,601 +0.34(+1.90%)
Nov 25, 2014 18.00 18.11 17.76 18.09 270,956 +0.06(+0.36%)
Nov 24, 2014 17.74 18.14 17.74 18.03 78,015 +0.39(+2.20%)
Nov 21, 2014 18.09 18.33 17.41 17.64 136,055 -0.27(-1.49%)
Nov 20, 2014 17.81 18.03 17.71 17.91 57,554 +0.09(+0.50%)
Nov 19, 2014 18.37 18.53 17.77 17.82 90,956 -0.70(-3.79%)
Nov 18, 2014 18.51 18.80 18.47 18.52 58,765 +0.04(+0.20%)
Nov 17, 2014 18.77 18.94 18.42 18.49 86,828 -0.37(-1.97%)
Nov 14, 2014 18.76 19.05 18.60 18.86 211,997 +0.06(+0.32%)
Nov 13, 2014 18.47 19.01 18.19 18.80 416,125 +0.29(+1.57%)
Nov 12, 2014 18.27 18.70 18.10 18.51 92,484 +0.25(+1.39%)
Nov 11, 2014 17.68 18.49 17.68 18.25 115,416 +0.34(+1.89%)
Nov 10, 2014 18.13 18.13 17.40 17.91 208,169 -0.12(-0.65%)
Nov 07, 2014 18.11 18.15 17.87 18.03 103,688 -0.14(-0.78%)
Nov 06, 2014 17.79 18.37 17.69 18.17 128,432 +0.49(+2.76%)
Nov 05, 2014 17.77 17.83 17.58 17.68 192,688 +0.08(+0.48%)
Nov 04, 2014 17.67 17.88 17.40 17.60 102,767 -0.09(-0.50%)
Nov 03, 2014 17.31 17.98 17.15 17.69 120,894 +0.44(+2.53%)
Oct 31, 2014 16.90 17.34 16.66 17.25 306,461 +0.71(+4.32%)
Oct 30, 2014 16.84 17.36 16.18 16.54 229,540 +0.07(+0.42%)
Oct 29, 2014 16.22 16.48 16.15 16.47 165,326 +0.23(+1.42%)
Oct 28, 2014 16.47 16.65 16.22 16.24 129,428 -0.18(-1.11%)
Oct 27, 2014 16.47 16.60 16.55 16.42 52,909 -0.13(-0.80%)
Oct 24, 2014 16.39 16.69 16.19 16.55 135,901 +0.20(+1.23%)
Oct 23, 2014 16.16 16.58 16.05 16.35 65,784 +0.38(+2.35%)
Oct 22, 2014 16.24 16.69 16.09 15.97 134,715 -0.27(-1.64%)
Oct 21, 2014 16.23 16.27 15.93 16.24 103,866 +0.16(+0.98%)
Oct 20, 2014 15.68 16.20 15.68 16.08 92,955 +0.36(+2.30%)
Oct 17, 2014 16.24 16.24 15.57 15.72 141,488 +0.03(+0.17%)
Oct 16, 2014 15.29 16.02 14.74 15.70 335,443 -0.01(-0.05%)
Oct 15, 2014 14.67 16.11 14.03 15.70 363,057 +0.77(+5.14%)
Oct 14, 2014 16.17 16.40 14.34 14.94 568,378 -1.05(-6.57%)
Oct 13, 2014 16.15 16.69 15.95 15.99 267,895 -0.16(-1.00%)
Oct 10, 2014 16.16 16.56 15.99 16.15 395,962 -0.09(-0.55%)
Oct 09, 2014 16.55 16.55 16.30 16.24 158,229 -0.38(-2.26%)
Oct 08, 2014 16.58 16.79 16.30 16.61 143,536 -0.04(-0.22%)
Oct 07, 2014 17.28 17.46 16.64 16.65 205,113 -0.81(-4.65%)
Oct 06, 2014 17.76 17.82 17.36 17.46 414,728 -0.04(-0.25%)
Oct 03, 2014 17.38 17.65 17.32 17.50 106,526 +0.28(+1.64%)
Oct 02, 2014 16.98 17.29 16.80 17.22 100,449 +0.28(+1.67%)
Oct 01, 2014 17.04 17.37 16.81 16.94 164,603 -0.17(-0.97%)
Sep 30, 2014 16.96 17.13 16.83 17.11 215,229 +0.08(+0.50%)
Sep 29, 2014 16.49 17.06 16.49 17.02 182,671 +0.22(+1.32%)
Sep 26, 2014 16.52 16.85 16.28 16.80 80,588 +0.31(+1.89%)
Sep 25, 2014 16.48 16.54 16.07 16.49 114,034 -0.12(-0.71%)
Sep 24, 2014 16.86 16.96 16.56 16.60 97,816 -0.23(-1.34%)
Sep 23, 2014 16.85 17.24 16.64 16.83 103,527 -0.05(-0.31%)
Sep 22, 2014 16.88 16.98 16.74 16.88 135,881 -0.13(-0.74%)
Sep 19, 2014 16.99 17.07 16.67 17.01 198,466 -0.00(-0.02%)
Sep 18, 2014 17.06 17.06 16.86 17.01 58,069 +0.08(+0.45%)
Sep 17, 2014 16.87 17.02 16.87 16.94 170,418 +0.02(+0.10%)
Sep 16, 2014 16.89 17.08 16.82 16.92 106,016 -0.06(-0.38%)
Sep 15, 2014 17.32 17.32 16.84 16.98 134,289 -0.36(-2.09%)
Sep 12, 2014 17.48 17.48 17.22 17.35 114,010 -0.13(-0.72%)
Sep 11, 2014 17.20 17.55 17.14 17.47 91,298 +0.26(+1.50%)
Sep 10, 2014 16.95 17.25 16.76 17.21 84,746 +0.22(+1.28%)
Sep 09, 2014 17.38 17.65 16.94 17.00 124,616 -0.38(-2.16%)
Sep 08, 2014 17.37 17.73 17.28 17.37 101,850 +0.03(+0.19%)
Sep 05, 2014 16.98 17.42 16.93 17.34 123,692 +0.37(+2.16%)
Sep 04, 2014 16.86 17.16 16.84 16.97 119,639 +0.09(+0.55%)
Sep 03, 2014 17.02 17.02 16.76 16.88 94,575 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.