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

Patrick Inds Inc (NQ: PATK )

112.09 -0.76 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2013 6.438 6.706 6.321 6.686 141,240 +0.25(+3.82%)
Jan 30, 2013 6.641 6.763 6.418 6.440 137,924 -0.24(-3.62%)
Jan 29, 2013 6.864 6.905 6.621 6.682 106,216 -0.19(-2.78%)
Jan 28, 2013 6.905 7.047 6.621 6.873 329,774 -0.03(-0.41%)
Jan 25, 2013 6.389 6.905 6.263 6.901 404,734 +0.56(+8.77%)
Jan 24, 2013 6.048 6.381 5.991 6.345 337,823 +0.27(+4.41%)
Jan 23, 2013 6.219 6.225 5.979 6.076 280,163 -0.19(-2.98%)
Jan 22, 2013 6.466 6.499 6.215 6.263 225,498 -0.24(-3.69%)
Jan 18, 2013 6.507 6.629 6.336 6.503 122,147 +0.00(+0.06%)
Jan 17, 2013 6.653 6.678 6.223 6.499 188,652 -0.14(-2.08%)
Jan 16, 2013 6.678 6.710 6.560 6.637 68,560 -0.08(-1.15%)
Jan 15, 2013 6.702 6.755 6.637 6.714 148,951 -0.02(-0.30%)
Jan 14, 2013 6.755 6.795 6.600 6.734 126,010 -0.02(-0.36%)
Jan 11, 2013 6.897 6.897 6.730 6.759 113,048 -0.04(-0.66%)
Jan 10, 2013 6.816 6.897 6.775 6.804 115,362 +0.03(+0.42%)
Jan 09, 2013 6.722 6.824 6.588 6.775 161,499 +0.07(+1.09%)
Jan 08, 2013 6.600 6.722 6.515 6.702 141,082 +0.06(+0.98%)
Jan 07, 2013 6.739 6.739 6.503 6.637 132,177 -0.11(-1.57%)
Jan 04, 2013 6.755 6.905 6.678 6.743 153,889 +0.03(+0.48%)
Jan 03, 2013 6.897 6.978 6.556 6.710 452,124 -0.18(-2.59%)
Jan 02, 2013 6.613 6.942 6.491 6.889 469,725 +0.57(+9.07%)
Dec 31, 2012 6.028 6.377 5.991 6.316 176,128 +0.27(+4.50%)
Dec 28, 2012 6.040 6.141 5.999 6.044 129,144 -0.02(-0.40%)
Dec 27, 2012 5.914 6.105 5.914 6.068 141,762 +0.11(+1.77%)
Dec 26, 2012 6.113 6.117 5.955 5.963 143,428 -0.14(-2.33%)
Dec 24, 2012 6.081 6.215 5.890 6.105 56,282 -0.01(-0.13%)
Dec 21, 2012 6.048 6.137 5.780 6.113 282,259 -0.07(-1.18%)
Dec 20, 2012 6.210 6.267 6.052 6.186 219,121 -0.08(-1.23%)
Dec 19, 2012 6.336 6.401 6.198 6.263 140,846 -0.06(-1.03%)
Dec 18, 2012 6.154 6.361 6.056 6.328 198,946 +0.20(+3.25%)
Dec 17, 2012 5.829 6.154 5.711 6.129 313,737 +0.21(+3.57%)
Dec 14, 2012 6.076 6.170 5.890 5.918 361,785 -0.18(-2.93%)
Dec 13, 2012 6.125 6.231 6.040 6.097 168,826 -0.04(-0.60%)
Dec 12, 2012 6.263 6.320 6.113 6.133 113,511 -0.10(-1.63%)
Dec 11, 2012 6.296 6.393 6.199 6.235 428,245 -0.00(-0.07%)
Dec 10, 2012 6.255 6.304 6.068 6.239 327,879 -0.06(-1.03%)
Dec 07, 2012 6.133 6.377 6.089 6.304 301,595 +0.18(+2.92%)
Dec 06, 2012 6.304 6.397 6.028 6.125 313,828 -0.17(-2.77%)
Dec 05, 2012 6.600 6.600 6.255 6.300 479,299 -0.28(-4.26%)
Dec 04, 2012 6.864 6.885 6.531 6.580 224,213 -0.48(-6.79%)
Nov 30, 2012 6.970 7.104 6.873 7.059 200,319 +0.13(+1.88%)
Nov 29, 2012 7.035 7.068 6.848 6.929 169,222 +0.02(+0.23%)
Nov 28, 2012 6.804 7.007 6.751 6.913 360,202 -0.02(-0.29%)
Nov 27, 2012 7.161 7.202 6.921 6.934 344,494 -0.28(-3.89%)
Nov 26, 2012 7.340 7.403 7.108 7.214 302,319 -0.28(-3.74%)
Nov 23, 2012 7.575 7.575 7.445 7.494 100,263 -0.01(-0.16%)
Nov 21, 2012 7.494 7.579 7.344 7.506 303,274 +0.08(+1.04%)
Nov 20, 2012 7.571 7.571 7.295 7.429 376,148 +0.01(+0.11%)
Nov 19, 2012 7.250 7.612 7.173 7.421 606,819 +0.42(+5.97%)
Nov 16, 2012 6.767 7.076 6.625 7.003 337,192 +0.29(+4.30%)
Nov 15, 2012 6.994 6.994 6.523 6.714 611,932 -0.26(-3.67%)
Nov 14, 2012 7.453 7.453 6.864 6.970 599,027 -0.45(-6.02%)
Nov 13, 2012 7.417 7.563 7.311 7.417 168,989 -0.06(-0.87%)
Nov 12, 2012 7.657 7.738 7.238 7.482 406,223 -0.18(-2.33%)
Nov 09, 2012 7.738 7.847 7.567 7.661 303,387 -0.19(-2.38%)
Nov 08, 2012 7.819 7.921 7.657 7.847 459,040 +0.06(+0.84%)
Nov 07, 2012 7.835 7.921 7.616 7.782 490,240 -0.07(-0.93%)
Nov 06, 2012 7.441 7.900 7.348 7.856 974,609 +0.51(+6.91%)
Nov 05, 2012 6.832 7.429 6.714 7.348 311,251 +0.44(+6.41%)
Nov 02, 2012 7.258 7.267 6.743 6.905 391,907 -0.32(-4.49%)
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.