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 (%)
Sep 28, 2012 6.085 6.292 5.971 6.284 184,359 +0.20(+3.27%)
Sep 27, 2012 5.687 6.150 5.609 6.085 245,563 +0.39(+6.85%)
Sep 26, 2012 5.890 5.890 5.483 5.695 453,894 -0.22(-3.71%)
Sep 25, 2012 6.056 6.320 5.829 5.914 721,044 -0.07(-1.22%)
Sep 24, 2012 6.020 6.060 5.902 5.987 239,723 +0.08(+1.38%)
Sep 21, 2012 5.995 6.028 5.894 5.906 180,604 -0.02(-0.27%)
Sep 20, 2012 5.951 6.066 5.857 5.922 146,543 -0.11(-1.75%)
Sep 19, 2012 6.105 6.194 5.890 6.028 306,597 -0.06(-1.00%)
Sep 18, 2012 5.963 6.154 5.934 6.089 566,667 +0.18(+3.02%)
Sep 17, 2012 5.930 5.951 5.756 5.910 260,958 -0.02(-0.41%)
Sep 14, 2012 5.565 6.089 5.565 5.934 550,209 +0.41(+7.51%)
Sep 13, 2012 5.573 5.626 5.447 5.520 271,657 -0.03(-0.51%)
Sep 12, 2012 5.569 5.569 5.423 5.548 36,353 +0.02(+0.29%)
Sep 11, 2012 5.626 5.642 5.480 5.532 163,693 -0.09(-1.66%)
Sep 10, 2012 5.577 5.642 5.409 5.626 91,540 +0.06(+1.02%)
Sep 07, 2012 5.573 5.622 5.483 5.569 113,375 +0.03(+0.51%)
Sep 06, 2012 5.508 5.561 5.382 5.540 186,946 +0.11(+2.10%)
Sep 05, 2012 5.293 5.479 5.223 5.427 123,809 +0.17(+3.25%)
Sep 04, 2012 5.260 5.337 5.130 5.256 113,961 -0.02(-0.46%)
Aug 31, 2012 5.264 5.321 5.134 5.280 101,454 +0.09(+1.80%)
Aug 30, 2012 5.569 5.642 5.106 5.187 181,980 -0.43(-7.73%)
Aug 29, 2012 5.467 5.678 5.418 5.622 207,952 +0.42(+8.04%)
Aug 27, 2012 5.228 5.272 5.094 5.203 159,089 +0.04(+0.71%)
Aug 24, 2012 5.207 5.248 5.104 5.167 120,892 -0.04(-0.86%)
Aug 23, 2012 5.154 5.248 5.091 5.211 122,642 +0.06(+1.10%)
Aug 22, 2012 5.158 5.236 5.130 5.154 49,677 +0.00(+0.08%)
Aug 21, 2012 5.280 5.280 5.118 5.150 163,949 -0.10(-1.93%)
Aug 20, 2012 5.280 5.280 5.199 5.252 176,542 -0.03(-0.54%)
Aug 17, 2012 5.093 5.280 4.915 5.280 201,875 +0.20(+3.92%)
Aug 16, 2012 4.947 5.081 4.874 5.081 124,526 +0.12(+2.46%)
Aug 15, 2012 5.049 5.171 4.878 4.959 213,060 -0.06(-1.13%)
Aug 14, 2012 4.785 5.037 4.756 5.016 155,130 +0.25(+5.29%)
Aug 13, 2012 4.756 4.777 4.570 4.764 147,528 -0.01(-0.17%)
Aug 10, 2012 4.988 5.098 4.724 4.773 129,275 -0.24(-4.70%)
Aug 09, 2012 4.825 5.102 4.801 5.008 137,931 +0.18(+3.70%)
Aug 08, 2012 4.854 4.870 4.714 4.829 128,883 -0.08(-1.57%)
Aug 07, 2012 4.976 4.996 4.809 4.907 109,564 -0.02(-0.49%)
Aug 06, 2012 5.081 5.089 4.899 4.931 162,856 -0.13(-2.57%)
Aug 03, 2012 4.683 5.199 4.647 5.061 356,144 +0.51(+11.25%)
Aug 02, 2012 4.427 4.610 4.269 4.549 301,253 +0.06(+1.36%)
Aug 01, 2012 4.756 4.813 4.370 4.488 260,524 -0.24(-5.07%)
Jul 31, 2012 4.842 4.965 4.675 4.728 420,303 -0.16(-3.24%)
Jul 30, 2012 5.284 5.366 4.874 4.886 361,571 -0.39(-7.39%)
Jul 27, 2012 5.427 5.427 5.256 5.276 242,133 -0.15(-2.70%)
Jul 26, 2012 5.321 5.561 5.158 5.423 689,103 +0.41(+8.27%)
Jul 25, 2012 5.045 5.167 4.951 5.008 231,589 +0.04(+0.82%)
Jul 24, 2012 5.069 5.081 4.927 4.968 124,855 -0.09(-1.77%)
Jul 23, 2012 4.935 5.122 4.874 5.057 223,208 -0.02(-0.40%)
Jul 20, 2012 5.061 5.142 4.959 5.077 188,566 -0.09(-1.81%)
Jul 19, 2012 5.504 5.605 5.029 5.171 469,963 -0.31(-5.70%)
Jul 18, 2012 5.780 5.885 5.370 5.483 260,084 -0.33(-5.73%)
Jul 17, 2012 5.825 5.910 5.666 5.816 258,153 +0.04(+0.77%)
Jul 16, 2012 5.930 5.930 5.687 5.772 168,491 -0.17(-2.94%)
Jul 13, 2012 6.117 6.161 5.796 5.946 315,436 -0.09(-1.41%)
Jul 12, 2012 5.804 6.093 5.666 6.032 231,407 +0.17(+2.84%)
Jul 11, 2012 5.577 5.886 5.532 5.865 275,259 +0.29(+5.17%)
Jul 10, 2012 6.072 6.194 5.386 5.577 1,097,412 -0.50(-8.16%)
Jul 09, 2012 5.845 6.072 5.707 6.072 769,628 +0.29(+4.99%)
Jul 06, 2012 5.747 5.829 5.496 5.784 259,586 +0.02(+0.42%)
Jul 05, 2012 5.589 5.764 5.483 5.760 273,831 +0.17(+3.05%)
Jul 03, 2012 5.496 5.707 5.451 5.589 233,433 +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.