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

Patrick Inds Inc (NQ: PATK )

104.90 -1.73 (-1.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2012 6.049 6.255 5.936 6.247 185,442 +0.20(+3.27%)
Sep 27, 2012 5.653 6.114 5.577 6.049 247,007 +0.39(+6.85%)
Sep 26, 2012 5.855 5.855 5.451 5.661 456,562 -0.22(-3.71%)
Sep 25, 2012 6.021 6.283 5.795 5.879 725,283 -0.07(-1.22%)
Sep 24, 2012 5.984 6.025 5.867 5.952 241,132 +0.08(+1.38%)
Sep 21, 2012 5.960 5.992 5.859 5.871 181,666 -0.02(-0.27%)
Sep 20, 2012 5.916 6.030 5.823 5.888 147,404 -0.10(-1.75%)
Sep 19, 2012 6.069 6.158 5.855 5.992 308,400 -0.06(-1.00%)
Sep 18, 2012 5.928 6.118 5.900 6.053 569,998 +0.18(+3.02%)
Sep 17, 2012 5.896 5.916 5.722 5.875 262,492 -0.02(-0.41%)
Sep 14, 2012 5.532 6.053 5.532 5.900 553,443 +0.41(+7.51%)
Sep 13, 2012 5.540 5.593 5.415 5.488 273,254 -0.03(-0.51%)
Sep 12, 2012 5.536 5.536 5.391 5.516 36,567 +0.02(+0.29%)
Sep 11, 2012 5.593 5.609 5.448 5.500 164,655 -0.09(-1.66%)
Sep 10, 2012 5.544 5.609 5.377 5.593 92,078 +0.06(+1.02%)
Sep 07, 2012 5.540 5.589 5.451 5.536 114,042 +0.03(+0.51%)
Sep 06, 2012 5.476 5.528 5.350 5.508 188,045 +0.11(+2.10%)
Sep 05, 2012 5.262 5.447 5.193 5.395 124,537 +0.17(+3.25%)
Sep 04, 2012 5.229 5.306 5.100 5.225 114,631 -0.02(-0.46%)
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%)
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.