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

Patrick Inds Inc (NQ: PATK )

102.78 -2.12 (-2.02%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 11, 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, 2012 2.126 2.421 2.090 2.312 147,019 +0.17(+7.92%)
Jan 30, 2012 2.183 2.183 1.948 2.142 183,155 -0.04(-1.67%)
Jan 27, 2012 2.349 2.365 2.021 2.179 352,704 -0.23(-9.43%)
Jan 26, 2012 2.563 2.563 2.369 2.406 171,476 -0.15(-5.69%)
Jan 25, 2012 2.708 2.765 2.551 2.551 102,290 -0.18(-6.52%)
Jan 24, 2012 2.765 2.765 2.668 2.729 174,764 -0.04(-1.46%)
Jan 23, 2012 2.712 2.769 2.450 2.769 281,309 +0.34(+14.17%)
Jan 20, 2012 2.559 2.559 2.264 2.425 182,727 -0.18(-6.98%)
Jan 19, 2012 2.539 2.729 2.539 2.607 325,851 +0.13(+5.05%)
Jan 18, 2012 2.284 2.494 2.243 2.482 213,049 +0.22(+9.64%)
Jan 17, 2012 2.312 2.425 2.142 2.264 311,666 +0.08(+3.70%)
Jan 13, 2012 1.981 2.183 1.981 2.183 100,588 +0.20(+10.20%)
Jan 12, 2012 1.981 1.981 1.859 1.981 119,619 +0.00(+0.00%)
Jan 11, 2012 1.843 1.983 1.831 1.981 62,889 +0.12(+6.52%)
Jan 10, 2012 1.819 1.884 1.819 1.859 72,399 -0.04(-2.13%)
Jan 09, 2012 1.787 1.900 1.758 1.900 36,083 +0.10(+5.38%)
Jan 06, 2012 1.803 1.813 1.742 1.803 12,468 +0.00(+0.22%)
Jan 05, 2012 1.795 1.819 1.738 1.799 52,262 +0.04(+2.30%)
Jan 04, 2012 1.738 1.799 1.738 1.758 28,493 +0.10(+6.10%)
Dec 30, 2011 1.868 1.916 1.621 1.657 135,791 -0.18(-9.89%)
Dec 29, 2011 1.783 1.900 1.779 1.839 99,235 +0.06(+3.61%)
Dec 28, 2011 1.617 1.803 1.605 1.775 79,808 +0.16(+9.79%)
Dec 27, 2011 1.475 1.617 1.475 1.617 37,102 +0.14(+9.59%)
Dec 23, 2011 1.455 1.475 1.451 1.475 38,458 +0.11(+8.31%)
Dec 21, 2011 1.496 1.496 1.362 1.362 17,015 -0.11(-7.67%)
Dec 20, 2011 1.435 1.516 1.354 1.475 15,906 +0.04(+3.11%)
Dec 19, 2011 1.395 1.459 1.362 1.431 22,140 +0.08(+5.67%)
Dec 16, 2011 1.451 1.451 1.354 1.354 9,771 -0.12(-8.19%)
Dec 15, 2011 1.451 1.475 1.395 1.475 6,313 +0.04(+2.79%)
Dec 14, 2011 1.446 1.475 1.395 1.435 3,883 +0.04(+2.60%)
Dec 13, 2011 1.540 1.540 1.395 1.399 51,574 -0.17(-10.82%)
Dec 12, 2011 1.605 1.605 1.455 1.568 63,204 -0.04(-2.27%)
Dec 09, 2011 1.403 1.605 1.403 1.605 27,788 +0.25(+18.51%)
Dec 08, 2011 1.443 1.447 1.282 1.354 13,806 -0.02(-1.47%)
Dec 07, 2011 1.419 1.540 1.245 1.374 47,890 -0.04(-2.86%)
Dec 06, 2011 1.358 1.500 1.358 1.415 82,702 +0.05(+3.40%)
Dec 05, 2011 1.354 1.374 1.205 1.368 154,283 +0.03(+2.58%)
Dec 02, 2011 1.108 1.415 1.108 1.334 87,838 +0.23(+21.32%)
Dec 01, 2011 1.091 1.100 1.091 1.100 15,090 -0.02(-1.45%)
Nov 30, 2011 1.035 1.116 1.035 1.116 19,335 +0.11(+10.40%)
Nov 29, 2011 1.023 1.023 1.002 1.011 13,556 -0.04(-3.85%)
Nov 28, 2011 1.051 1.051 1.019 1.051 22,880 +0.00(+0.00%)
Nov 25, 2011 1.051 1.051 1.051 1.051 2,968 +0.04(+4.42%)
Nov 23, 2011 1.039 1.039 1.007 1.007 1,026 -0.07(-6.74%)
Nov 22, 2011 1.071 1.079 1.071 1.079 2,968 +0.11(+11.25%)
Nov 21, 2011 1.039 1.039 0.9702 0.9702 11,255 -0.10(-9.43%)
Nov 18, 2011 1.116 1.116 0.9540 1.071 20,656 +0.01(+1.15%)
Nov 17, 2011 0.9580 1.059 0.9580 1.059 5,647 +0.09(+9.62%)
Nov 16, 2011 0.9216 0.9702 0.9216 0.9661 6,184 +0.03(+3.46%)
Nov 15, 2011 0.9378 0.9540 0.8893 0.9338 36,857 -0.01(-0.86%)
Nov 14, 2011 1.087 1.087 0.9338 0.9419 60,462 -0.09(-8.63%)
Nov 11, 2011 1.047 1.059 1.031 1.031 31,417 -0.01(-0.78%)
Nov 10, 2011 1.087 1.087 1.031 1.039 26,044 -0.01(-0.77%)
Nov 09, 2011 1.011 1.091 1.011 1.047 24,988 -0.00(-0.38%)
Nov 08, 2011 0.9811 1.071 0.9797 1.051 19,577 +0.10(+10.64%)
Nov 07, 2011 0.9904 0.9904 0.9176 0.9499 23,103 -0.03(-3.29%)
Nov 04, 2011 0.8812 1.015 0.8812 0.9823 49,402 +0.10(+11.47%)
Nov 03, 2011 0.7923 0.8812 0.7923 0.8812 15,963 +0.06(+7.92%)
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.