Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

142.26 -0.46 (-0.32%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.516 2.520 2.484 2.484 25,963 -0.00(-0.17%)
Feb 28, 2012 2.540 2.540 2.488 2.488 71,872 -0.11(-4.17%)
Feb 27, 2012 2.625 2.633 2.468 2.596 121,711 -0.03(-1.07%)
Feb 24, 2012 2.556 2.717 2.460 2.625 163,911 +0.09(+3.49%)
Feb 23, 2012 2.576 2.600 2.524 2.536 30,626 -0.02(-0.94%)
Feb 22, 2012 2.564 2.617 2.508 2.560 66,509 +0.03(+1.27%)
Feb 21, 2012 2.500 2.532 2.387 2.528 136,715 +0.02(+0.80%)
Feb 17, 2012 2.266 2.508 2.266 2.508 80,899 +0.21(+9.11%)
Feb 16, 2012 2.278 2.363 2.278 2.299 18,034 +0.00(+0.00%)
Feb 15, 2012 2.323 2.323 2.234 2.299 57,464 +0.04(+1.78%)
Feb 14, 2012 2.355 2.355 2.226 2.258 81,622 -0.10(-4.27%)
Feb 13, 2012 2.363 2.415 2.287 2.359 68,181 +0.02(+0.65%)
Feb 10, 2012 2.295 2.375 2.295 2.344 210,471 +0.05(+2.32%)
Feb 09, 2012 2.146 2.311 2.065 2.291 114,979 +0.15(+6.96%)
Feb 08, 2012 2.411 2.411 2.126 2.142 362,828 -0.25(-10.59%)
Feb 07, 2012 2.395 2.427 2.379 2.395 48,800 -0.00(-0.17%)
Feb 06, 2012 2.427 2.504 2.355 2.399 114,972 -0.10(-3.87%)
Feb 03, 2012 2.629 2.709 2.435 2.496 117,167 +0.09(+3.68%)
Feb 02, 2012 2.456 2.464 2.295 2.407 83,480 -0.03(-1.16%)
Feb 01, 2012 2.339 2.475 2.303 2.435 108,068 +0.13(+5.77%)
Jan 31, 2012 2.117 2.411 2.081 2.303 147,630 +0.17(+7.92%)
Jan 30, 2012 2.174 2.174 1.940 2.134 183,915 -0.04(-1.67%)
Jan 27, 2012 2.339 2.355 2.013 2.170 354,169 -0.23(-9.43%)
Jan 26, 2012 2.552 2.552 2.359 2.396 172,188 -0.14(-5.69%)
Jan 25, 2012 2.697 2.753 2.540 2.540 102,715 -0.18(-6.52%)
Jan 24, 2012 2.753 2.753 2.657 2.717 175,489 -0.04(-1.46%)
Jan 23, 2012 2.701 2.758 2.440 2.758 282,477 +0.34(+14.17%)
Jan 20, 2012 2.548 2.548 2.254 2.415 183,486 -0.18(-6.98%)
Jan 19, 2012 2.528 2.717 2.528 2.596 327,204 +0.12(+5.05%)
Jan 18, 2012 2.274 2.484 2.234 2.472 213,933 +0.22(+9.64%)
Jan 17, 2012 2.303 2.415 2.134 2.254 312,960 +0.08(+3.70%)
Jan 13, 2012 1.973 2.174 1.973 2.174 101,006 +0.20(+10.20%)
Jan 12, 2012 1.973 1.973 1.852 1.973 120,116 +0.00(+0.00%)
Jan 11, 2012 1.836 1.975 1.824 1.973 63,151 +0.12(+6.52%)
Jan 10, 2012 1.812 1.876 1.812 1.852 72,699 -0.04(-2.13%)
Jan 09, 2012 1.779 1.892 1.751 1.892 36,233 +0.10(+5.38%)
Jan 06, 2012 1.795 1.805 1.735 1.795 12,519 +0.00(+0.22%)
Jan 05, 2012 1.787 1.812 1.731 1.791 52,479 +0.04(+2.30%)
Jan 04, 2012 1.731 1.791 1.731 1.751 28,611 +0.10(+6.10%)
Dec 30, 2011 1.860 1.908 1.614 1.650 136,355 -0.18(-9.89%)
Dec 29, 2011 1.775 1.892 1.771 1.832 99,647 +0.06(+3.61%)
Dec 28, 2011 1.610 1.795 1.598 1.768 80,139 +0.16(+9.79%)
Dec 27, 2011 1.469 1.610 1.469 1.610 37,256 +0.14(+9.59%)
Dec 23, 2011 1.449 1.469 1.445 1.469 38,617 +0.11(+8.31%)
Dec 21, 2011 1.489 1.489 1.357 1.357 17,085 -0.11(-7.67%)
Dec 20, 2011 1.429 1.510 1.349 1.469 15,972 +0.04(+3.11%)
Dec 19, 2011 1.389 1.453 1.357 1.425 22,232 +0.08(+5.67%)
Dec 16, 2011 1.445 1.445 1.349 1.349 9,812 -0.12(-8.19%)
Dec 15, 2011 1.445 1.469 1.389 1.469 6,339 +0.04(+2.79%)
Dec 14, 2011 1.440 1.469 1.389 1.429 3,900 +0.04(+2.60%)
Dec 13, 2011 1.534 1.534 1.389 1.393 51,788 -0.17(-10.83%)
Dec 12, 2011 1.598 1.598 1.449 1.562 63,466 -0.04(-2.27%)
Dec 09, 2011 1.397 1.598 1.397 1.598 27,903 +0.25(+18.51%)
Dec 08, 2011 1.437 1.441 1.276 1.349 13,863 -0.02(-1.47%)
Dec 07, 2011 1.413 1.534 1.240 1.369 48,089 -0.04(-2.86%)
Dec 06, 2011 1.353 1.494 1.353 1.409 83,046 +0.05(+3.40%)
Dec 05, 2011 1.349 1.369 1.200 1.363 154,923 +0.03(+2.58%)
Dec 02, 2011 1.104 1.409 1.104 1.328 88,203 +0.23(+21.32%)
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.