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

Patrick Inds Inc (NQ: PATK )

112.81 -1.78 (-1.56%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
Apr 30, 2012 5.157 5.411 5.092 5.225 513,109 -0.02(-0.46%)
Apr 27, 2012 4.587 5.395 4.563 5.249 1,452,954 +0.63(+13.64%)
Apr 26, 2012 4.240 5.189 4.240 4.620 1,780,086 +1.01(+27.96%)
Apr 25, 2012 3.695 3.695 3.505 3.610 111,442 -0.03(-0.78%)
Apr 24, 2012 3.525 3.691 3.436 3.638 174,189 +0.06(+1.81%)
Apr 23, 2012 3.541 3.618 3.477 3.574 147,974 -0.10(-2.85%)
Apr 20, 2012 3.711 3.759 3.618 3.679 83,693 -0.02(-0.44%)
Apr 19, 2012 3.731 3.731 3.594 3.695 153,313 -0.01(-0.33%)
Apr 18, 2012 3.679 3.816 3.598 3.707 200,700 +0.01(+0.33%)
Apr 17, 2012 3.465 3.703 3.354 3.695 297,808 +0.27(+7.77%)
Apr 16, 2012 3.658 3.780 3.331 3.428 411,714 -0.21(-5.88%)
Apr 13, 2012 3.622 3.679 3.497 3.642 216,175 -0.06(-1.64%)
Apr 12, 2012 3.408 3.768 3.392 3.703 482,860 +0.29(+8.65%)
Apr 11, 2012 3.493 3.513 3.230 3.408 356,990 -0.05(-1.40%)
Apr 10, 2012 3.634 3.699 3.410 3.457 321,141 -0.22(-5.93%)
Apr 09, 2012 3.929 3.937 3.442 3.675 972,815 -0.40(-9.81%)
Apr 05, 2012 3.978 4.111 3.804 4.074 626,072 +0.02(+0.60%)
Apr 04, 2012 4.842 4.842 3.868 4.050 1,329,018 -0.84(-17.11%)
Apr 03, 2012 5.112 5.149 4.712 4.886 485,742 -0.36(-6.85%)
Apr 02, 2012 4.886 5.371 4.737 5.245 546,824 +0.34(+6.91%)
Mar 30, 2012 4.817 4.906 4.611 4.906 500,309 +0.34(+7.43%)
Mar 29, 2012 4.906 4.906 4.305 4.567 591,885 -0.23(-4.80%)
Mar 28, 2012 4.781 4.906 4.745 4.797 334,870 +0.07(+1.45%)
Mar 27, 2012 4.494 4.748 4.490 4.729 375,623 +0.23(+5.21%)
Mar 26, 2012 4.325 4.502 4.325 4.494 298,358 +0.19(+4.31%)
Mar 23, 2012 4.256 4.317 4.179 4.309 125,171 +0.01(+0.28%)
Mar 22, 2012 4.337 4.381 4.159 4.296 321,045 -0.02(-0.56%)
Mar 21, 2012 4.143 4.345 4.139 4.321 215,246 +0.17(+3.98%)
Mar 20, 2012 4.220 4.301 4.099 4.155 389,763 +0.02(+0.49%)
Mar 19, 2012 4.030 4.231 3.917 4.135 575,109 +0.26(+6.67%)
Mar 16, 2012 3.828 3.969 3.788 3.877 233,010 +0.11(+2.89%)
Mar 15, 2012 3.731 3.812 3.571 3.768 161,629 +0.25(+7.24%)
Mar 14, 2012 3.860 3.862 3.291 3.513 348,679 -0.26(-6.95%)
Mar 13, 2012 3.566 3.889 3.533 3.776 289,735 +0.37(+10.78%)
Mar 12, 2012 3.271 3.604 3.271 3.408 259,894 +0.18(+5.63%)
Mar 09, 2012 2.980 3.230 2.972 3.226 204,130 +0.33(+11.28%)
Mar 08, 2012 2.697 3.025 2.689 2.899 113,955 +0.24(+8.95%)
Mar 07, 2012 2.601 2.685 2.596 2.661 39,174 +0.06(+2.49%)
Mar 06, 2012 2.552 2.701 2.552 2.596 42,728 -0.03(-1.08%)
Mar 05, 2012 2.592 2.625 2.564 2.625 60,085 +0.03(+1.25%)
Mar 02, 2012 2.540 2.592 2.500 2.592 64,823 +0.09(+3.72%)
Mar 01, 2012 2.487 2.516 2.487 2.500 43,684 +0.01(+0.32%)
Feb 29, 2012 2.524 2.528 2.491 2.491 25,883 -0.00(-0.18%)
Feb 28, 2012 2.548 2.548 2.496 2.496 71,650 -0.11(-4.17%)
Feb 27, 2012 2.633 2.641 2.475 2.605 121,335 -0.03(-1.07%)
Feb 24, 2012 2.564 2.726 2.467 2.633 163,405 +0.09(+3.49%)
Feb 23, 2012 2.584 2.608 2.532 2.544 30,531 -0.02(-0.94%)
Feb 22, 2012 2.572 2.625 2.516 2.568 66,304 +0.03(+1.27%)
Feb 21, 2012 2.508 2.540 2.395 2.536 136,293 +0.02(+0.80%)
Feb 17, 2012 2.273 2.516 2.273 2.516 80,650 +0.21(+9.11%)
Feb 16, 2012 2.286 2.370 2.286 2.306 17,978 +0.00(+0.00%)
Feb 15, 2012 2.330 2.330 2.241 2.306 57,287 +0.04(+1.78%)
Feb 14, 2012 2.362 2.362 2.233 2.265 81,370 -0.10(-4.27%)
Feb 13, 2012 2.370 2.423 2.294 2.366 67,970 +0.02(+0.65%)
Feb 10, 2012 2.302 2.382 2.302 2.351 209,820 +0.05(+2.32%)
Feb 09, 2012 2.152 2.318 2.072 2.298 114,624 +0.15(+6.95%)
Feb 08, 2012 2.419 2.419 2.132 2.148 361,708 -0.25(-10.59%)
Feb 07, 2012 2.403 2.435 2.386 2.403 48,649 -0.00(-0.17%)
Feb 06, 2012 2.435 2.512 2.362 2.407 114,616 -0.10(-3.87%)
Feb 03, 2012 2.637 2.718 2.443 2.504 116,806 +0.09(+3.68%)
Feb 02, 2012 2.463 2.471 2.302 2.415 83,223 -0.03(-1.16%)
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.