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

Patrick Inds Inc (NQ: PATK )

110.61 -3.04 (-2.67%)
Streaming Delayed Price Updated: 3:37 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 30, 2013 12.03 12.21 11.91 12.13 0 -0.08(-0.66%)
Sep 27, 2013 12.13 12.43 12.03 12.22 0 +0.10(+0.83%)
Sep 26, 2013 12.22 12.24 11.74 12.11 149,623 -0.10(-0.83%)
Sep 25, 2013 12.01 12.64 12.01 12.22 201,252 +0.19(+1.61%)
Sep 24, 2013 12.07 12.23 11.91 12.02 0 -0.07(-0.57%)
Sep 23, 2013 12.34 12.34 11.75 12.09 0 -0.18(-1.45%)
Sep 20, 2013 12.16 12.49 12.16 12.27 0 +0.15(+1.23%)
Sep 19, 2013 12.01 12.21 11.88 12.12 0 +0.17(+1.38%)
Sep 18, 2013 11.91 11.98 11.73 11.95 0 +0.08(+0.65%)
Sep 17, 2013 11.80 12.01 11.80 11.88 0 +0.04(+0.38%)
Sep 16, 2013 11.82 12.07 11.71 11.83 0 +0.13(+1.07%)
Sep 13, 2013 11.36 11.71 11.07 11.71 0 +0.40(+3.50%)
Sep 12, 2013 11.67 11.96 11.21 11.31 0 -0.37(-3.15%)
Sep 11, 2013 11.68 11.90 11.63 11.68 0 +0.05(+0.42%)
Sep 10, 2013 11.59 11.71 11.59 11.63 148,222 +0.14(+1.23%)
Sep 09, 2013 10.98 11.66 10.92 11.49 0 +0.61(+5.64%)
Sep 06, 2013 11.21 11.24 10.85 10.87 0 -0.21(-1.86%)
Sep 05, 2013 11.08 11.26 10.99 11.08 0 +0.08(+0.70%)
Sep 04, 2013 10.86 11.25 10.85 11.00 0 +0.11(+1.00%)
Sep 03, 2013 11.03 11.03 10.80 10.89 0 -0.04(-0.37%)
Aug 30, 2013 10.80 11.00 10.76 10.94 0 +0.13(+1.23%)
Aug 29, 2013 10.80 11.05 10.72 10.80 0 -0.01(-0.07%)
Aug 28, 2013 10.74 10.91 10.57 10.81 0 +0.07(+0.64%)
Aug 27, 2013 10.61 10.90 10.22 10.74 155,061 +0.00(+0.00%)
Aug 26, 2013 10.87 11.21 10.56 10.74 0 +0.08(+0.76%)
Aug 23, 2013 10.51 10.75 10.25 10.66 0 +0.23(+2.17%)
Aug 22, 2013 10.23 10.50 10.23 10.43 58,741 +0.29(+2.87%)
Aug 21, 2013 10.05 10.30 10.05 10.14 0 +0.06(+0.56%)
Aug 20, 2013 9.897 10.10 9.897 10.09 0 +0.16(+1.59%)
Aug 19, 2013 9.958 9.998 9.764 9.930 100,303 -0.04(-0.36%)
Aug 16, 2013 9.724 10.04 9.724 9.966 0 +0.21(+2.11%)
Aug 15, 2013 9.288 9.889 9.288 9.760 117,227 +0.34(+3.64%)
Aug 14, 2013 9.215 9.477 9.179 9.417 104,225 +0.19(+2.06%)
Aug 13, 2013 9.094 9.320 8.916 9.227 147,625 +0.19(+2.15%)
Aug 12, 2013 9.320 9.320 8.803 9.033 219,721 -0.43(-4.52%)
Aug 09, 2013 9.780 9.821 9.461 9.461 67,997 -0.31(-3.22%)
Aug 08, 2013 9.586 9.845 9.344 9.776 87,868 +0.29(+3.07%)
Aug 07, 2013 9.833 9.889 9.405 9.485 126,152 -0.38(-3.81%)
Aug 06, 2013 10.33 10.43 9.752 9.861 159,816 -0.50(-4.80%)
Aug 05, 2013 10.06 10.40 10.06 10.36 101,459 +0.34(+3.34%)
Aug 02, 2013 9.849 10.06 9.833 10.02 46,841 +0.13(+1.27%)
Aug 01, 2013 10.20 10.36 9.812 9.897 78,074 -0.16(-1.61%)
Jul 31, 2013 9.748 10.22 9.748 10.06 0 +0.31(+3.19%)
Jul 30, 2013 9.994 10.01 9.691 9.748 0 -0.24(-2.39%)
Jul 29, 2013 10.05 10.30 9.736 9.986 0 -0.06(-0.56%)
Jul 26, 2013 9.958 10.47 9.849 10.04 0 -0.03(-0.32%)
Jul 25, 2013 9.675 10.32 9.578 10.07 0 +0.66(+6.99%)
Jul 24, 2013 9.691 9.841 9.332 9.417 0 -0.19(-1.93%)
Jul 23, 2013 9.627 9.683 9.477 9.603 0 +0.01(+0.13%)
Jul 22, 2013 9.631 9.659 9.546 9.590 0 -0.01(-0.08%)
Jul 19, 2013 9.489 9.619 9.489 9.598 0 +0.06(+0.59%)
Jul 18, 2013 9.530 9.619 9.493 9.542 0 +0.04(+0.38%)
Jul 17, 2013 9.461 9.566 9.397 9.506 65,417 +0.16(+1.68%)
Jul 16, 2013 9.538 9.566 9.324 9.348 0 -0.15(-1.57%)
Jul 15, 2013 9.445 9.635 9.417 9.498 0 +0.14(+1.51%)
Jul 12, 2013 9.510 9.691 9.336 9.356 0 -0.15(-1.57%)
Jul 11, 2013 9.102 9.627 8.981 9.506 0 +0.58(+6.52%)
Jul 10, 2013 8.799 8.952 8.795 8.924 0 +0.09(+1.01%)
Jul 09, 2013 8.884 8.888 8.763 8.835 0 +0.04(+0.41%)
Jul 08, 2013 8.839 8.839 8.617 8.799 0 +0.01(+0.14%)
Jul 05, 2013 8.601 8.823 8.355 8.787 0 +0.25(+2.88%)
Jul 03, 2013 8.545 8.650 8.440 8.540 0 -0.05(-0.61%)
Jul 02, 2013 8.645 8.831 8.549 8.593 0 -0.05(-0.56%)
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.