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

Patrick Inds Inc (NQ: PATK )

107.97 +1.06 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Aug 31, 2012 5.233 5.290 5.104 5.249 102,051 +0.09(+1.80%)
Aug 30, 2012 5.536 5.609 5.076 5.157 183,050 -0.43(-7.73%)
Aug 29, 2012 5.435 5.645 5.387 5.589 209,174 +0.42(+8.04%)
Aug 27, 2012 5.197 5.241 5.064 5.173 160,024 +0.04(+0.71%)
Aug 24, 2012 5.177 5.217 5.074 5.136 121,602 -0.04(-0.86%)
Aug 23, 2012 5.124 5.217 5.062 5.181 123,363 +0.06(+1.10%)
Aug 22, 2012 5.128 5.205 5.100 5.124 49,969 +0.00(+0.08%)
Aug 21, 2012 5.249 5.249 5.088 5.120 164,913 -0.10(-1.93%)
Aug 20, 2012 5.249 5.249 5.169 5.221 177,580 -0.03(-0.54%)
Aug 17, 2012 5.064 5.249 4.886 5.249 203,062 +0.20(+3.92%)
Aug 16, 2012 4.918 5.052 4.846 5.052 125,258 +0.12(+2.46%)
Aug 15, 2012 5.019 5.140 4.850 4.930 214,313 -0.06(-1.13%)
Aug 14, 2012 4.757 5.007 4.729 4.987 156,042 +0.25(+5.29%)
Aug 13, 2012 4.729 4.749 4.543 4.737 148,395 -0.01(-0.17%)
Aug 10, 2012 4.959 5.068 4.696 4.745 130,035 -0.23(-4.70%)
Aug 09, 2012 4.797 5.072 4.773 4.979 138,742 +0.18(+3.70%)
Aug 08, 2012 4.825 4.842 4.686 4.801 129,641 -0.08(-1.57%)
Aug 07, 2012 4.947 4.967 4.781 4.878 110,208 -0.02(-0.49%)
Aug 06, 2012 5.052 5.060 4.870 4.902 163,813 -0.13(-2.57%)
Aug 03, 2012 4.656 5.169 4.620 5.031 358,238 +0.51(+11.25%)
Aug 02, 2012 4.401 4.583 4.244 4.523 303,024 +0.06(+1.36%)
Aug 01, 2012 4.729 4.785 4.345 4.462 262,056 -0.24(-5.07%)
Jul 31, 2012 4.813 4.936 4.648 4.700 422,774 -0.16(-3.24%)
Jul 30, 2012 5.254 5.334 4.846 4.858 363,696 -0.39(-7.39%)
Jul 27, 2012 5.395 5.395 5.226 5.245 243,557 -0.15(-2.70%)
Jul 26, 2012 5.290 5.528 5.128 5.391 693,154 +0.41(+8.27%)
Jul 25, 2012 5.015 5.136 4.922 4.979 232,950 +0.04(+0.82%)
Jul 24, 2012 5.040 5.052 4.899 4.939 125,589 -0.09(-1.77%)
Jul 23, 2012 4.906 5.092 4.846 5.027 224,521 -0.02(-0.40%)
Jul 20, 2012 5.031 5.112 4.930 5.048 189,675 -0.09(-1.81%)
Jul 19, 2012 5.472 5.572 4.999 5.140 472,726 -0.31(-5.70%)
Jul 18, 2012 5.746 5.851 5.338 5.451 261,613 -0.33(-5.73%)
Jul 17, 2012 5.791 5.875 5.633 5.783 259,671 +0.04(+0.77%)
Jul 16, 2012 5.896 5.896 5.653 5.738 169,482 -0.17(-2.94%)
Jul 13, 2012 6.081 6.125 5.762 5.912 317,290 -0.08(-1.41%)
Jul 12, 2012 5.770 6.057 5.633 5.997 232,767 +0.17(+2.84%)
Jul 11, 2012 5.544 5.851 5.500 5.831 276,877 +0.29(+5.17%)
Jul 10, 2012 6.037 6.158 5.354 5.544 1,103,863 -0.49(-8.16%)
Jul 09, 2012 5.811 6.037 5.673 6.037 774,153 +0.29(+4.99%)
Jul 06, 2012 5.714 5.795 5.463 5.750 261,112 +0.02(+0.42%)
Jul 05, 2012 5.556 5.730 5.451 5.726 275,441 +0.17(+3.05%)
Jul 03, 2012 5.463 5.673 5.419 5.556 234,805 +0.16(+2.92%)
Jul 02, 2012 5.136 5.403 5.100 5.399 277,652 +0.25(+4.86%)
Jun 29, 2012 4.926 5.278 4.898 5.149 515,955 +0.37(+7.69%)
Jun 28, 2012 4.761 4.817 4.640 4.781 178,919 -0.06(-1.17%)
Jun 27, 2012 4.745 4.870 4.583 4.838 382,539 +0.07(+1.53%)
Jun 26, 2012 4.733 4.825 4.587 4.765 151,008 +0.07(+1.55%)
Jun 25, 2012 4.684 4.793 4.486 4.692 393,141 -0.15(-3.17%)
Jun 22, 2012 4.886 4.995 4.725 4.846 1,564,346 +0.03(+0.59%)
Jun 21, 2012 5.451 5.637 4.745 4.817 720,229 -0.61(-11.17%)
Jun 20, 2012 5.504 5.742 5.330 5.423 618,796 -0.08(-1.47%)
Jun 19, 2012 5.754 5.774 5.423 5.504 674,853 -0.21(-3.61%)
Jun 18, 2012 5.157 5.774 5.112 5.710 944,707 +0.50(+9.61%)
Jun 15, 2012 5.274 5.375 5.052 5.209 411,687 -0.04(-0.85%)
Jun 14, 2012 5.068 5.310 4.955 5.254 358,543 +0.16(+3.05%)
Jun 13, 2012 5.209 5.278 5.027 5.098 343,597 -0.10(-1.98%)
Jun 12, 2012 5.245 5.326 5.031 5.201 157,793 -0.06(-1.23%)
Jun 11, 2012 5.387 5.411 5.124 5.266 312,189 -0.09(-1.73%)
Jun 08, 2012 5.003 5.411 4.878 5.359 289,007 +0.26(+5.15%)
Jun 07, 2012 4.987 5.181 4.785 5.096 597,888 +0.25(+5.08%)
Jun 06, 2012 4.664 4.937 4.543 4.850 337,300 +0.27(+5.91%)
Jun 05, 2012 4.442 4.603 4.284 4.579 349,442 +0.08(+1.89%)
Jun 04, 2012 4.854 4.878 4.365 4.494 412,668 -0.36(-7.33%)
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.