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

Patrick Inds Inc (NQ: PATK )

114.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 5.999 6.346 5.962 6.286 176,978 +0.27(+4.50%)
Dec 28, 2012 6.011 6.112 5.970 6.015 129,767 -0.02(-0.40%)
Dec 27, 2012 5.886 6.076 5.886 6.039 142,445 +0.11(+1.77%)
Dec 26, 2012 6.084 6.088 5.926 5.934 144,120 -0.14(-2.33%)
Dec 24, 2012 6.051 6.185 5.861 6.076 56,554 -0.01(-0.13%)
Dec 21, 2012 6.019 6.108 5.752 6.084 283,620 -0.07(-1.18%)
Dec 20, 2012 6.181 6.237 6.023 6.156 220,178 -0.08(-1.23%)
Dec 19, 2012 6.306 6.371 6.169 6.233 141,525 -0.06(-1.03%)
Dec 18, 2012 6.124 6.330 6.027 6.298 199,905 +0.20(+3.25%)
Dec 17, 2012 5.801 6.124 5.683 6.100 315,250 +0.21(+3.57%)
Dec 14, 2012 6.047 6.140 5.861 5.890 363,530 -0.18(-2.93%)
Dec 13, 2012 6.096 6.201 6.011 6.067 169,640 -0.04(-0.60%)
Dec 12, 2012 6.233 6.290 6.084 6.104 114,058 -0.10(-1.63%)
Dec 11, 2012 6.266 6.362 6.169 6.205 430,311 -0.00(-0.07%)
Dec 10, 2012 6.225 6.274 6.039 6.209 329,460 -0.06(-1.03%)
Dec 07, 2012 6.104 6.346 6.059 6.274 303,049 +0.18(+2.92%)
Dec 06, 2012 6.274 6.367 5.999 6.096 315,342 -0.17(-2.77%)
Dec 05, 2012 6.569 6.569 6.225 6.270 481,611 -0.28(-4.26%)
Dec 04, 2012 6.832 6.852 6.500 6.549 225,294 -0.48(-6.79%)
Nov 30, 2012 6.937 7.070 6.840 7.026 201,286 +0.13(+1.88%)
Nov 29, 2012 7.001 7.034 6.815 6.896 170,039 +0.02(+0.24%)
Nov 28, 2012 6.771 6.973 6.718 6.880 361,939 -0.02(-0.29%)
Nov 27, 2012 7.127 7.167 6.888 6.900 346,156 -0.28(-3.89%)
Nov 26, 2012 7.304 7.368 7.074 7.179 303,777 -0.28(-3.74%)
Nov 23, 2012 7.539 7.539 7.410 7.458 100,746 -0.01(-0.16%)
Nov 21, 2012 7.458 7.543 7.308 7.470 304,736 +0.08(+1.04%)
Nov 20, 2012 7.535 7.535 7.260 7.393 377,962 +0.01(+0.11%)
Nov 19, 2012 7.216 7.575 7.139 7.385 609,745 +0.42(+5.97%)
Nov 16, 2012 6.734 7.042 6.593 6.969 338,818 +0.29(+4.30%)
Nov 15, 2012 6.961 6.961 6.492 6.682 614,883 -0.25(-3.67%)
Nov 14, 2012 7.418 7.418 6.832 6.937 601,916 -0.44(-6.02%)
Nov 13, 2012 7.381 7.527 7.276 7.381 169,804 -0.06(-0.87%)
Nov 12, 2012 7.620 7.701 7.203 7.446 408,182 -0.18(-2.33%)
Nov 09, 2012 7.701 7.810 7.531 7.624 304,850 -0.19(-2.38%)
Nov 08, 2012 7.781 7.883 7.620 7.810 461,253 +0.06(+0.84%)
Nov 07, 2012 7.798 7.883 7.579 7.745 492,604 -0.07(-0.93%)
Nov 06, 2012 7.406 7.862 7.313 7.818 979,309 +0.51(+6.91%)
Nov 05, 2012 6.799 7.393 6.682 7.313 312,752 +0.44(+6.41%)
Nov 02, 2012 7.224 7.232 6.710 6.872 393,797 -0.32(-4.49%)
Nov 01, 2012 7.175 7.276 7.013 7.195 174,813 +0.05(+0.74%)
Oct 31, 2012 7.353 7.422 6.973 7.143 285,784 -0.06(-0.90%)
Oct 26, 2012 7.616 7.207 7.207 7.207 438,363 -0.37(-4.86%)
Oct 25, 2012 7.741 7.745 6.795 7.575 877,568 -0.30(-3.85%)
Oct 24, 2012 7.458 8.020 7.458 7.878 490,323 +0.56(+7.68%)
Oct 23, 2012 7.329 7.434 6.722 7.317 891,963 -0.71(-8.82%)
Oct 19, 2012 8.085 8.217 7.842 8.024 407,504 -0.06(-0.75%)
Oct 18, 2012 7.899 8.218 7.842 8.085 715,465 +0.23(+2.99%)
Oct 17, 2012 7.697 8.004 7.697 7.850 700,550 +0.23(+3.08%)
Oct 16, 2012 7.401 7.693 7.341 7.616 328,228 +0.31(+4.20%)
Oct 15, 2012 7.349 7.648 7.151 7.308 333,895 -0.00(-0.06%)
Oct 12, 2012 7.013 7.430 6.593 7.313 548,614 +0.39(+5.60%)
Oct 11, 2012 6.350 7.535 6.350 6.924 919,225 +0.58(+9.11%)
Oct 10, 2012 6.654 6.823 6.270 6.346 328,871 -0.34(-5.08%)
Oct 09, 2012 7.001 7.066 6.621 6.686 285,962 -0.27(-3.89%)
Oct 08, 2012 6.977 7.169 6.892 6.957 207,698 -0.10(-1.38%)
Oct 05, 2012 7.074 7.248 6.787 7.054 405,748 +0.05(+0.75%)
Oct 04, 2012 7.203 7.325 6.922 7.001 307,213 -0.12(-1.65%)
Oct 03, 2012 6.880 7.203 6.880 7.119 340,869 +0.25(+3.65%)
Oct 02, 2012 7.474 7.971 6.722 6.868 1,337,637 -0.61(-8.11%)
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.