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

Patrick Inds Inc (NQ: PATK )

104.49 -2.68 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 5.187 5.443 5.122 5.256 510,111 -0.02(-0.46%)
Apr 27, 2012 4.614 5.427 4.590 5.280 1,444,462 +0.63(+13.64%)
Apr 26, 2012 4.265 5.219 4.265 4.647 1,769,682 +1.02(+27.96%)
Apr 25, 2012 3.717 3.717 3.526 3.631 110,790 -0.03(-0.78%)
Apr 24, 2012 3.546 3.712 3.457 3.660 173,171 +0.06(+1.81%)
Apr 23, 2012 3.562 3.639 3.497 3.595 147,109 -0.11(-2.85%)
Apr 20, 2012 3.733 3.781 3.639 3.700 83,204 -0.02(-0.44%)
Apr 19, 2012 3.753 3.753 3.615 3.717 152,417 -0.01(-0.33%)
Apr 18, 2012 3.700 3.838 3.619 3.729 199,527 +0.01(+0.33%)
Apr 17, 2012 3.485 3.725 3.374 3.717 296,068 +0.27(+7.77%)
Apr 16, 2012 3.680 3.803 3.351 3.448 409,308 -0.22(-5.88%)
Apr 13, 2012 3.643 3.700 3.518 3.664 214,912 -0.06(-1.64%)
Apr 12, 2012 3.428 3.790 3.412 3.725 480,038 +0.30(+8.65%)
Apr 11, 2012 3.513 3.534 3.249 3.428 354,904 -0.05(-1.40%)
Apr 10, 2012 3.656 3.721 3.430 3.477 319,264 -0.22(-5.93%)
Apr 09, 2012 3.952 3.960 3.463 3.696 967,130 -0.40(-9.81%)
Apr 05, 2012 4.001 4.135 3.826 4.098 622,413 +0.02(+0.60%)
Apr 04, 2012 4.870 4.870 3.891 4.074 1,321,251 -0.84(-17.11%)
Apr 03, 2012 5.142 5.179 4.740 4.915 482,903 -0.36(-6.85%)
Apr 02, 2012 4.915 5.402 4.764 5.276 543,628 +0.34(+6.91%)
Mar 30, 2012 4.846 4.935 4.639 4.935 497,385 +0.34(+7.43%)
Mar 29, 2012 4.935 4.935 4.330 4.594 588,426 -0.23(-4.80%)
Mar 28, 2012 4.809 4.935 4.773 4.825 332,913 +0.07(+1.45%)
Mar 27, 2012 4.521 4.776 4.517 4.756 373,427 +0.24(+5.21%)
Mar 26, 2012 4.350 4.529 4.350 4.521 296,614 +0.19(+4.31%)
Mar 23, 2012 4.281 4.342 4.204 4.334 124,439 +0.01(+0.28%)
Mar 22, 2012 4.362 4.407 4.184 4.322 319,168 -0.02(-0.56%)
Mar 21, 2012 4.167 4.370 4.163 4.346 213,988 +0.17(+3.98%)
Mar 20, 2012 4.245 4.326 4.123 4.180 387,485 +0.02(+0.49%)
Mar 19, 2012 4.054 4.256 3.940 4.159 571,748 +0.26(+6.67%)
Mar 16, 2012 3.851 3.993 3.810 3.899 231,648 +0.11(+2.89%)
Mar 15, 2012 3.753 3.834 3.592 3.790 160,684 +0.26(+7.24%)
Mar 14, 2012 3.883 3.885 3.310 3.534 346,641 -0.26(-6.95%)
Mar 13, 2012 3.587 3.912 3.554 3.798 288,042 +0.37(+10.78%)
Mar 12, 2012 3.290 3.626 3.290 3.428 258,375 +0.18(+5.63%)
Mar 09, 2012 2.998 3.249 2.989 3.245 202,937 +0.33(+11.28%)
Mar 08, 2012 2.713 3.042 2.705 2.916 113,289 +0.24(+8.95%)
Mar 07, 2012 2.616 2.701 2.612 2.677 38,945 +0.06(+2.49%)
Mar 06, 2012 2.567 2.717 2.567 2.612 42,478 -0.03(-1.08%)
Mar 05, 2012 2.608 2.640 2.579 2.640 59,734 +0.03(+1.25%)
Mar 02, 2012 2.555 2.608 2.514 2.608 64,444 +0.09(+3.72%)
Mar 01, 2012 2.502 2.531 2.502 2.514 43,429 +0.01(+0.32%)
Feb 29, 2012 2.539 2.543 2.506 2.506 25,732 -0.00(-0.17%)
Feb 28, 2012 2.563 2.563 2.510 2.511 71,231 -0.11(-4.17%)
Feb 27, 2012 2.648 2.656 2.490 2.620 120,626 -0.03(-1.07%)
Feb 24, 2012 2.579 2.742 2.482 2.648 162,450 +0.09(+3.49%)
Feb 23, 2012 2.600 2.623 2.547 2.559 30,353 -0.02(-0.94%)
Feb 22, 2012 2.587 2.640 2.530 2.583 65,916 +0.03(+1.27%)
Feb 21, 2012 2.522 2.555 2.409 2.551 135,496 +0.02(+0.80%)
Feb 17, 2012 2.287 2.530 2.287 2.530 80,178 +0.21(+9.11%)
Feb 16, 2012 2.299 2.384 2.299 2.319 17,873 +0.00(+0.00%)
Feb 15, 2012 2.344 2.344 2.254 2.319 56,952 +0.04(+1.78%)
Feb 14, 2012 2.376 2.376 2.246 2.279 80,895 -0.10(-4.27%)
Feb 13, 2012 2.384 2.437 2.307 2.380 67,573 +0.02(+0.65%)
Feb 10, 2012 2.315 2.396 2.315 2.365 208,594 +0.05(+2.32%)
Feb 09, 2012 2.165 2.331 2.084 2.311 113,954 +0.15(+6.96%)
Feb 08, 2012 2.433 2.433 2.145 2.161 359,594 -0.26(-10.59%)
Feb 07, 2012 2.417 2.449 2.401 2.417 48,365 -0.00(-0.17%)
Feb 06, 2012 2.449 2.526 2.376 2.421 113,946 -0.10(-3.87%)
Feb 03, 2012 2.652 2.734 2.457 2.518 116,123 +0.09(+3.68%)
Feb 02, 2012 2.478 2.486 2.315 2.429 82,736 -0.03(-1.16%)
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.