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

Patrick Inds Inc (NQ: PATK )

112.55 -0.30 (-0.27%)
Streaming Delayed Price Updated: 1:34 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 (%)
Aug 30, 2013 10.85 11.06 10.81 10.99 0 +0.13(+1.23%)
Aug 29, 2013 10.85 11.10 10.77 10.85 0 -0.01(-0.07%)
Aug 28, 2013 10.79 10.96 10.62 10.86 0 +0.07(+0.64%)
Aug 27, 2013 10.66 10.95 10.27 10.79 154,317 +0.00(+0.00%)
Aug 26, 2013 10.93 11.26 10.61 10.79 0 +0.08(+0.76%)
Aug 23, 2013 10.56 10.80 10.30 10.71 0 +0.23(+2.17%)
Aug 22, 2013 10.28 10.55 10.28 10.48 58,459 +0.29(+2.87%)
Aug 21, 2013 10.10 10.35 10.10 10.19 0 +0.06(+0.56%)
Aug 20, 2013 9.945 10.14 9.945 10.14 0 +0.16(+1.59%)
Aug 19, 2013 10.01 10.05 9.811 9.977 99,821 -0.04(-0.36%)
Aug 16, 2013 9.771 10.09 9.771 10.01 0 +0.21(+2.11%)
Aug 15, 2013 9.332 9.937 9.332 9.807 116,664 +0.34(+3.65%)
Aug 14, 2013 9.259 9.523 9.223 9.462 103,725 +0.19(+2.06%)
Aug 13, 2013 9.138 9.365 8.959 9.271 146,916 +0.19(+2.15%)
Aug 12, 2013 9.365 9.365 8.846 9.077 218,667 -0.43(-4.52%)
Aug 09, 2013 9.827 9.868 9.507 9.507 67,671 -0.32(-3.22%)
Aug 08, 2013 9.633 9.892 9.389 9.823 87,447 +0.29(+3.07%)
Aug 07, 2013 9.880 9.937 9.450 9.531 125,546 -0.38(-3.81%)
Aug 06, 2013 10.38 10.48 9.799 9.909 159,049 -0.50(-4.80%)
Aug 05, 2013 10.11 10.45 10.11 10.41 100,972 +0.34(+3.34%)
Aug 02, 2013 9.896 10.11 9.880 10.07 46,616 +0.13(+1.26%)
Aug 01, 2013 10.25 10.41 9.860 9.945 77,699 -0.16(-1.61%)
Jul 31, 2013 9.795 10.27 9.795 10.11 0 +0.31(+3.19%)
Jul 30, 2013 10.04 10.06 9.738 9.795 0 -0.24(-2.39%)
Jul 29, 2013 10.10 10.35 9.783 10.03 0 -0.06(-0.56%)
Jul 26, 2013 10.01 10.52 9.896 10.09 0 -0.03(-0.32%)
Jul 25, 2013 9.722 10.37 9.624 10.12 0 +0.66(+6.99%)
Jul 24, 2013 9.738 9.888 9.377 9.462 0 -0.19(-1.93%)
Jul 23, 2013 9.673 9.730 9.523 9.649 0 +0.01(+0.13%)
Jul 22, 2013 9.677 9.706 9.592 9.637 0 -0.01(-0.08%)
Jul 19, 2013 9.535 9.665 9.535 9.645 0 +0.06(+0.59%)
Jul 18, 2013 9.576 9.665 9.539 9.588 0 +0.04(+0.38%)
Jul 17, 2013 9.507 9.612 9.442 9.551 65,103 +0.16(+1.68%)
Jul 16, 2013 9.584 9.612 9.369 9.393 0 -0.15(-1.57%)
Jul 15, 2013 9.491 9.681 9.462 9.543 0 +0.14(+1.51%)
Jul 12, 2013 9.556 9.738 9.381 9.401 0 -0.15(-1.57%)
Jul 11, 2013 9.146 9.673 9.024 9.551 0 +0.58(+6.52%)
Jul 10, 2013 8.841 8.996 8.837 8.967 0 +0.09(+1.01%)
Jul 09, 2013 8.927 8.931 8.805 8.878 0 +0.04(+0.41%)
Jul 08, 2013 8.882 8.882 8.659 8.841 0 +0.01(+0.14%)
Jul 05, 2013 8.643 8.866 8.395 8.829 0 +0.25(+2.88%)
Jul 03, 2013 8.586 8.691 8.480 8.582 0 -0.05(-0.61%)
Jul 02, 2013 8.687 8.874 8.590 8.634 0 -0.05(-0.56%)
Jul 01, 2013 8.492 8.870 8.488 8.683 0 +0.25(+2.93%)
Jun 28, 2013 8.484 8.541 8.285 8.436 880,578 -0.06(-0.67%)
Jun 27, 2013 8.411 8.521 8.322 8.492 0 +0.21(+2.55%)
Jun 26, 2013 8.549 8.549 8.111 8.281 0 -0.12(-1.40%)
Jun 25, 2013 8.363 8.428 8.135 8.399 0 +0.13(+1.57%)
Jun 24, 2013 8.472 8.509 7.957 8.269 0 -0.40(-4.59%)
Jun 21, 2013 8.541 8.744 8.403 8.667 149,117 +0.17(+1.96%)
Jun 20, 2013 8.809 8.833 8.448 8.501 0 -0.47(-5.29%)
Jun 19, 2013 9.069 9.069 8.846 8.975 0 -0.10(-1.12%)
Jun 18, 2013 8.939 9.239 8.939 9.077 0 +0.11(+1.27%)
Jun 17, 2013 8.785 9.024 8.785 8.963 0 +0.39(+4.54%)
Jun 14, 2013 8.083 8.679 8.018 8.574 0 +0.43(+5.28%)
Jun 13, 2013 7.721 8.204 7.709 8.143 127,747 +0.38(+4.86%)
Jun 12, 2013 7.782 7.904 7.739 7.766 74,525 +0.04(+0.47%)
Jun 11, 2013 7.742 7.997 7.701 7.730 66,579 -0.16(-2.01%)
Jun 10, 2013 7.969 8.038 7.628 7.888 0 +0.05(+0.62%)
Jun 07, 2013 7.770 7.993 7.750 7.839 0 +0.10(+1.31%)
Jun 06, 2013 7.425 7.778 7.425 7.738 116,947 +0.30(+4.09%)
Jun 05, 2013 7.827 7.827 7.385 7.433 0 -0.37(-4.78%)
Jun 04, 2013 7.957 8.099 7.754 7.807 0 -0.12(-1.48%)
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.