Skip to main content

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.239 5.295 5.109 5.255 101,944 +0.09(+1.80%)
Aug 30, 2012 5.542 5.615 5.082 5.162 182,858 -0.43(-7.73%)
Aug 29, 2012 5.441 5.651 5.392 5.595 208,954 +0.42(+8.04%)
Aug 27, 2012 5.202 5.247 5.069 5.178 159,856 +0.04(+0.71%)
Aug 24, 2012 5.182 5.223 5.079 5.142 121,475 -0.04(-0.86%)
Aug 23, 2012 5.130 5.223 5.067 5.186 123,234 +0.06(+1.10%)
Aug 22, 2012 5.134 5.211 5.105 5.130 49,917 +0.00(+0.08%)
Aug 21, 2012 5.255 5.255 5.093 5.126 164,740 -0.10(-1.93%)
Aug 20, 2012 5.255 5.255 5.174 5.227 177,393 -0.03(-0.54%)
Aug 17, 2012 5.069 5.255 4.891 5.255 202,849 +0.20(+3.92%)
Aug 16, 2012 4.924 5.057 4.851 5.057 125,126 +0.12(+2.46%)
Aug 15, 2012 5.025 5.146 4.855 4.936 214,088 -0.06(-1.13%)
Aug 14, 2012 4.762 5.012 4.734 4.992 155,878 +0.25(+5.29%)
Aug 13, 2012 4.734 4.754 4.548 4.742 148,239 -0.01(-0.17%)
Aug 10, 2012 4.964 5.073 4.701 4.750 129,898 -0.23(-4.70%)
Aug 09, 2012 4.802 5.077 4.778 4.984 138,596 +0.18(+3.70%)
Aug 08, 2012 4.831 4.847 4.691 4.806 129,505 -0.08(-1.57%)
Aug 07, 2012 4.952 4.972 4.786 4.883 110,093 -0.02(-0.49%)
Aug 06, 2012 5.057 5.065 4.875 4.907 163,641 -0.13(-2.57%)
Aug 03, 2012 4.661 5.174 4.624 5.037 357,862 +0.51(+11.25%)
Aug 02, 2012 4.406 4.588 4.248 4.527 302,705 +0.06(+1.36%)
Aug 01, 2012 4.734 4.790 4.350 4.467 261,781 -0.24(-5.07%)
Jul 31, 2012 4.818 4.941 4.653 4.705 422,330 -0.16(-3.24%)
Jul 30, 2012 5.259 5.340 4.851 4.863 363,314 -0.39(-7.39%)
Jul 27, 2012 5.401 5.401 5.231 5.251 243,301 -0.15(-2.70%)
Jul 26, 2012 5.295 5.534 5.134 5.396 692,426 +0.41(+8.27%)
Jul 25, 2012 5.021 5.142 4.928 4.984 232,706 +0.04(+0.82%)
Jul 24, 2012 5.045 5.057 4.904 4.944 125,458 -0.09(-1.77%)
Jul 23, 2012 4.911 5.097 4.851 5.033 224,285 -0.02(-0.40%)
Jul 20, 2012 5.037 5.118 4.936 5.053 189,475 -0.09(-1.81%)
Jul 19, 2012 5.477 5.578 5.004 5.146 472,230 -0.31(-5.70%)
Jul 18, 2012 5.752 5.857 5.344 5.457 261,338 -0.33(-5.73%)
Jul 17, 2012 5.797 5.882 5.639 5.789 259,398 +0.04(+0.77%)
Jul 16, 2012 5.902 5.902 5.659 5.744 169,304 -0.17(-2.94%)
Jul 13, 2012 6.088 6.132 5.768 5.918 316,957 -0.08(-1.41%)
Jul 12, 2012 5.776 6.063 5.639 6.003 232,523 +0.17(+2.84%)
Jul 11, 2012 5.550 5.857 5.506 5.837 276,587 +0.29(+5.17%)
Jul 10, 2012 6.043 6.165 5.360 5.550 1,102,704 -0.49(-8.16%)
Jul 09, 2012 5.817 6.043 5.679 6.043 773,340 +0.29(+4.99%)
Jul 06, 2012 5.720 5.801 5.469 5.756 260,838 +0.02(+0.42%)
Jul 05, 2012 5.562 5.736 5.457 5.732 275,152 +0.17(+3.05%)
Jul 03, 2012 5.469 5.679 5.425 5.562 234,559 +0.16(+2.92%)
Jul 02, 2012 5.142 5.409 5.105 5.405 277,361 +0.25(+4.86%)
Jun 29, 2012 4.932 5.283 4.903 5.154 515,413 +0.37(+7.69%)
Jun 28, 2012 4.766 4.822 4.645 4.786 178,732 -0.06(-1.17%)
Jun 27, 2012 4.750 4.875 4.588 4.843 382,138 +0.07(+1.53%)
Jun 26, 2012 4.738 4.831 4.592 4.770 150,849 +0.07(+1.55%)
Jun 25, 2012 4.689 4.798 4.491 4.697 392,728 -0.15(-3.17%)
Jun 22, 2012 4.891 5.000 4.729 4.851 1,562,704 +0.03(+0.59%)
Jun 21, 2012 5.457 5.643 4.750 4.822 719,472 -0.61(-11.17%)
Jun 20, 2012 5.510 5.748 5.336 5.429 618,146 -0.08(-1.47%)
Jun 19, 2012 5.760 5.780 5.429 5.510 674,144 -0.21(-3.61%)
Jun 18, 2012 5.162 5.780 5.118 5.716 943,715 +0.50(+9.61%)
Jun 15, 2012 5.279 5.380 5.057 5.215 411,255 -0.04(-0.85%)
Jun 14, 2012 5.073 5.316 4.960 5.259 358,166 +0.16(+3.05%)
Jun 13, 2012 5.215 5.283 5.033 5.103 343,237 -0.10(-1.98%)
Jun 12, 2012 5.251 5.332 5.037 5.206 157,627 -0.06(-1.23%)
Jun 11, 2012 5.392 5.417 5.130 5.271 311,861 -0.09(-1.73%)
Jun 08, 2012 5.008 5.417 4.883 5.364 288,703 +0.26(+5.15%)
Jun 07, 2012 4.992 5.186 4.790 5.101 597,260 +0.25(+5.08%)
Jun 06, 2012 4.669 4.942 4.548 4.855 336,946 +0.27(+5.91%)
Jun 05, 2012 4.447 4.608 4.289 4.584 349,075 +0.08(+1.89%)
Jun 04, 2012 4.859 4.883 4.370 4.499 412,234 -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.