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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 7.381 7.450 6.999 7.170 284,712 -0.06(-0.90%)
Oct 26, 2012 7.644 7.235 7.235 7.235 436,718 -0.37(-4.86%)
Oct 25, 2012 7.770 7.774 6.821 7.604 874,274 -0.30(-3.85%)
Oct 24, 2012 7.486 8.050 7.486 7.908 488,483 +0.56(+7.68%)
Oct 23, 2012 7.356 7.462 6.748 7.344 888,615 -0.71(-8.82%)
Oct 19, 2012 8.115 8.248 7.872 8.054 405,975 -0.06(-0.75%)
Oct 18, 2012 7.928 8.249 7.872 8.115 712,779 +0.24(+2.99%)
Oct 17, 2012 7.726 8.034 7.726 7.880 697,921 +0.24(+3.08%)
Oct 16, 2012 7.429 7.721 7.368 7.644 326,996 +0.31(+4.20%)
Oct 15, 2012 7.377 7.677 7.178 7.336 332,642 -0.00(-0.06%)
Oct 12, 2012 7.040 7.458 6.618 7.340 546,555 +0.39(+5.60%)
Oct 11, 2012 6.374 7.563 6.374 6.951 915,774 +0.58(+9.11%)
Oct 10, 2012 6.679 6.849 6.293 6.370 327,637 -0.34(-5.08%)
Oct 09, 2012 7.028 7.093 6.646 6.711 284,889 -0.27(-3.89%)
Oct 08, 2012 7.003 7.196 6.918 6.983 206,918 -0.10(-1.38%)
Oct 05, 2012 7.101 7.275 6.813 7.080 404,225 +0.05(+0.75%)
Oct 04, 2012 7.231 7.352 6.949 7.028 306,060 -0.12(-1.65%)
Oct 03, 2012 6.906 7.231 6.906 7.145 339,590 +0.25(+3.65%)
Oct 02, 2012 7.502 8.001 6.748 6.894 1,332,616 -0.61(-8.11%)
Oct 01, 2012 6.354 7.535 6.354 7.502 1,254,845 +1.23(+19.52%)
Sep 28, 2012 6.078 6.285 5.965 6.277 184,552 +0.20(+3.27%)
Sep 27, 2012 5.681 6.143 5.603 6.078 245,821 +0.39(+6.85%)
Sep 26, 2012 5.883 5.883 5.478 5.689 454,371 -0.22(-3.71%)
Sep 25, 2012 6.050 6.314 5.823 5.908 721,802 -0.07(-1.22%)
Sep 24, 2012 6.013 6.054 5.896 5.981 239,975 +0.08(+1.38%)
Sep 21, 2012 5.989 6.021 5.888 5.900 180,794 -0.02(-0.27%)
Sep 20, 2012 5.944 6.059 5.851 5.916 146,697 -0.11(-1.75%)
Sep 19, 2012 6.098 6.188 5.883 6.021 306,920 -0.06(-1.00%)
Sep 18, 2012 5.956 6.147 5.928 6.082 567,263 +0.18(+3.02%)
Sep 17, 2012 5.924 5.944 5.750 5.904 261,232 -0.02(-0.41%)
Sep 14, 2012 5.559 6.082 5.559 5.928 550,787 +0.41(+7.51%)
Sep 13, 2012 5.567 5.620 5.441 5.514 271,943 -0.03(-0.51%)
Sep 12, 2012 5.563 5.563 5.417 5.543 36,391 +0.02(+0.29%)
Sep 11, 2012 5.620 5.636 5.474 5.526 163,865 -0.09(-1.66%)
Sep 10, 2012 5.571 5.636 5.403 5.620 91,636 +0.06(+1.02%)
Sep 07, 2012 5.567 5.616 5.478 5.563 113,494 +0.03(+0.51%)
Sep 06, 2012 5.502 5.555 5.376 5.534 187,143 +0.11(+2.10%)
Sep 05, 2012 5.287 5.474 5.218 5.421 123,939 +0.17(+3.25%)
Sep 04, 2012 5.255 5.332 5.125 5.250 114,081 -0.02(-0.46%)
Aug 31, 2012 5.259 5.315 5.129 5.275 101,561 +0.09(+1.80%)
Aug 30, 2012 5.563 5.636 5.101 5.181 182,172 -0.43(-7.73%)
Aug 29, 2012 5.461 5.672 5.413 5.616 208,170 +0.42(+8.04%)
Aug 27, 2012 5.222 5.267 5.089 5.198 159,256 +0.04(+0.71%)
Aug 24, 2012 5.202 5.242 5.098 5.161 121,019 -0.04(-0.86%)
Aug 23, 2012 5.149 5.242 5.086 5.206 122,771 +0.06(+1.10%)
Aug 22, 2012 5.153 5.230 5.125 5.149 49,729 +0.00(+0.08%)
Aug 21, 2012 5.275 5.275 5.112 5.145 164,121 -0.10(-1.93%)
Aug 20, 2012 5.275 5.275 5.194 5.246 176,727 -0.03(-0.54%)
Aug 17, 2012 5.088 5.275 4.910 5.275 202,088 +0.20(+3.92%)
Aug 16, 2012 4.942 5.076 4.869 5.076 124,656 +0.12(+2.46%)
Aug 15, 2012 5.044 5.165 4.873 4.954 213,284 -0.06(-1.13%)
Aug 14, 2012 4.780 5.031 4.751 5.011 155,293 +0.25(+5.29%)
Aug 13, 2012 4.751 4.772 4.565 4.759 147,683 -0.01(-0.17%)
Aug 10, 2012 4.983 5.092 4.719 4.768 129,411 -0.24(-4.70%)
Aug 09, 2012 4.820 5.096 4.796 5.003 138,076 +0.18(+3.70%)
Aug 08, 2012 4.849 4.865 4.709 4.824 129,019 -0.08(-1.57%)
Aug 07, 2012 4.970 4.991 4.804 4.902 109,679 -0.02(-0.49%)
Aug 06, 2012 5.076 5.084 4.894 4.926 163,027 -0.13(-2.57%)
Aug 03, 2012 4.678 5.194 4.642 5.056 356,519 +0.51(+11.25%)
Aug 02, 2012 4.423 4.605 4.264 4.544 301,569 +0.06(+1.36%)
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.