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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 6.055 6.262 5.943 6.253 185,248 +0.20(+3.27%)
Sep 27, 2012 5.659 6.120 5.582 6.055 246,747 +0.39(+6.85%)
Sep 26, 2012 5.861 5.861 5.457 5.667 456,083 -0.22(-3.71%)
Sep 25, 2012 6.027 6.290 5.801 5.886 724,521 -0.07(-1.22%)
Sep 24, 2012 5.991 6.031 5.873 5.958 240,879 +0.08(+1.38%)
Sep 21, 2012 5.966 5.999 5.865 5.878 181,475 -0.02(-0.27%)
Sep 20, 2012 5.922 6.036 5.829 5.894 147,250 -0.11(-1.75%)
Sep 19, 2012 6.076 6.165 5.861 5.999 308,076 -0.06(-1.00%)
Sep 18, 2012 5.934 6.124 5.906 6.059 569,400 +0.18(+3.02%)
Sep 17, 2012 5.902 5.922 5.728 5.882 262,216 -0.02(-0.41%)
Sep 14, 2012 5.538 6.059 5.538 5.906 552,862 +0.41(+7.51%)
Sep 13, 2012 5.546 5.599 5.421 5.494 272,967 -0.03(-0.51%)
Sep 12, 2012 5.542 5.542 5.397 5.522 36,528 +0.02(+0.29%)
Sep 11, 2012 5.599 5.615 5.453 5.506 164,482 -0.09(-1.66%)
Sep 10, 2012 5.550 5.615 5.383 5.599 91,982 +0.06(+1.02%)
Sep 07, 2012 5.546 5.595 5.457 5.542 113,922 +0.03(+0.51%)
Sep 06, 2012 5.481 5.534 5.356 5.514 187,848 +0.11(+2.10%)
Sep 05, 2012 5.267 5.453 5.198 5.401 124,406 +0.17(+3.25%)
Sep 04, 2012 5.235 5.312 5.105 5.231 114,511 -0.02(-0.46%)
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%)
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.