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

Patrick Inds Inc (NQ: PATK )

104.71 -1.92 (-1.80%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 10, 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 28, 2013 5.330 5.427 5.247 5.354 358,478 +0.10(+1.84%)
Feb 27, 2013 4.914 5.342 4.866 5.258 572,826 +0.31(+6.37%)
Feb 26, 2013 4.894 5.104 4.846 4.943 418,232 +0.12(+2.51%)
Feb 25, 2013 5.031 5.088 4.793 4.821 745,986 -0.06(-1.16%)
Feb 22, 2013 4.821 5.221 4.725 4.878 1,121,535 +0.23(+4.86%)
Feb 21, 2013 5.249 5.310 4.353 4.652 1,922,565 -0.93(-16.70%)
Feb 20, 2013 6.158 6.227 5.552 5.585 448,638 -0.54(-8.83%)
Feb 19, 2013 6.097 6.267 6.057 6.126 170,349 +0.02(+0.26%)
Feb 15, 2013 6.384 6.453 6.093 6.110 218,451 -0.25(-3.88%)
Feb 14, 2013 6.162 6.380 6.162 6.356 287,541 +0.18(+2.88%)
Feb 13, 2013 6.259 6.259 6.118 6.178 153,489 -0.07(-1.10%)
Feb 12, 2013 6.158 6.340 6.134 6.247 234,773 +0.12(+1.98%)
Feb 11, 2013 6.194 6.340 6.097 6.126 207,824 -0.07(-1.17%)
Feb 08, 2013 6.158 6.303 6.093 6.198 168,942 -0.02(-0.26%)
Feb 07, 2013 6.453 6.461 6.142 6.215 183,328 -0.25(-3.93%)
Feb 06, 2013 6.671 6.671 6.428 6.469 171,909 -0.06(-0.87%)
Feb 04, 2013 6.941 6.941 6.461 6.526 184,298 -0.44(-6.32%)
Feb 01, 2013 6.711 7.010 6.663 6.966 279,740 +0.32(+4.80%)
Jan 31, 2013 6.400 6.667 6.284 6.647 142,070 +0.24(+3.82%)
Jan 30, 2013 6.602 6.723 6.380 6.402 138,734 -0.24(-3.62%)
Jan 29, 2013 6.824 6.865 6.582 6.643 106,840 -0.19(-2.78%)
Jan 28, 2013 6.865 7.006 6.582 6.832 331,713 -0.03(-0.41%)
Jan 25, 2013 6.352 6.865 6.227 6.861 407,113 +0.55(+8.77%)
Jan 24, 2013 6.013 6.344 5.956 6.307 339,808 +0.27(+4.41%)
Jan 23, 2013 6.182 6.189 5.944 6.041 281,810 -0.19(-2.98%)
Jan 22, 2013 6.429 6.461 6.178 6.227 226,824 -0.24(-3.69%)
Jan 18, 2013 6.469 6.590 6.299 6.465 122,865 +0.00(+0.06%)
Jan 17, 2013 6.614 6.639 6.186 6.461 189,761 -0.14(-2.08%)
Jan 16, 2013 6.639 6.671 6.522 6.598 68,963 -0.08(-1.15%)
Jan 15, 2013 6.663 6.715 6.598 6.675 149,826 -0.02(-0.30%)
Jan 14, 2013 6.715 6.756 6.562 6.695 126,751 -0.02(-0.36%)
Jan 11, 2013 6.857 6.857 6.691 6.719 113,712 -0.04(-0.66%)
Jan 10, 2013 6.776 6.857 6.735 6.764 116,040 +0.03(+0.42%)
Jan 09, 2013 6.683 6.784 6.550 6.735 162,449 +0.07(+1.09%)
Jan 08, 2013 6.562 6.683 6.477 6.663 141,912 +0.06(+0.98%)
Jan 07, 2013 6.699 6.699 6.465 6.598 132,954 -0.10(-1.57%)
Jan 04, 2013 6.715 6.865 6.639 6.703 154,794 +0.03(+0.48%)
Jan 03, 2013 6.857 6.937 6.517 6.671 454,782 -0.18(-2.59%)
Jan 02, 2013 6.574 6.901 6.453 6.849 472,486 +0.57(+9.07%)
Dec 31, 2012 5.992 6.340 5.956 6.279 177,164 +0.27(+4.50%)
Dec 28, 2012 6.005 6.106 5.964 6.009 129,903 -0.02(-0.40%)
Dec 27, 2012 5.879 6.069 5.879 6.033 142,595 +0.10(+1.77%)
Dec 26, 2012 6.077 6.081 5.920 5.928 144,272 -0.14(-2.33%)
Dec 24, 2012 6.045 6.178 5.855 6.069 56,613 -0.01(-0.13%)
Dec 21, 2012 6.013 6.102 5.746 6.077 283,918 -0.07(-1.18%)
Dec 20, 2012 6.174 6.231 6.017 6.150 220,410 -0.08(-1.23%)
Dec 19, 2012 6.299 6.364 6.162 6.227 141,674 -0.06(-1.03%)
Dec 18, 2012 6.118 6.324 6.021 6.291 200,115 +0.20(+3.25%)
Dec 17, 2012 5.795 6.118 5.678 6.093 315,582 +0.21(+3.57%)
Dec 14, 2012 6.041 6.134 5.855 5.883 363,912 -0.18(-2.93%)
Dec 13, 2012 6.089 6.194 6.005 6.061 169,819 -0.04(-0.60%)
Dec 12, 2012 6.227 6.283 6.077 6.097 114,178 -0.10(-1.63%)
Dec 11, 2012 6.259 6.355 6.163 6.198 430,763 -0.00(-0.06%)
Dec 10, 2012 6.219 6.267 6.033 6.202 329,806 -0.06(-1.03%)
Dec 07, 2012 6.097 6.340 6.053 6.267 303,368 +0.18(+2.92%)
Dec 06, 2012 6.267 6.360 5.993 6.089 315,673 -0.17(-2.77%)
Dec 05, 2012 6.562 6.562 6.219 6.263 482,117 -0.28(-4.26%)
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.