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

Patrick Inds Inc (NQ: PATK )

114.14 +0.96 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2012 2.360 2.498 2.324 2.457 107,105 +0.13(+5.77%)
Jan 31, 2012 2.137 2.433 2.100 2.323 146,314 +0.17(+7.92%)
Jan 30, 2012 2.193 2.193 1.958 2.153 182,276 -0.04(-1.67%)
Jan 27, 2012 2.360 2.376 2.031 2.189 351,011 -0.23(-9.43%)
Jan 26, 2012 2.575 2.575 2.380 2.417 170,653 -0.15(-5.69%)
Jan 25, 2012 2.721 2.778 2.563 2.563 101,799 -0.18(-6.52%)
Jan 24, 2012 2.778 2.778 2.681 2.742 173,925 -0.04(-1.46%)
Jan 23, 2012 2.725 2.782 2.461 2.782 279,959 +0.35(+14.17%)
Jan 20, 2012 2.571 2.571 2.275 2.437 181,850 -0.18(-6.98%)
Jan 19, 2012 2.551 2.742 2.551 2.620 324,287 +0.13(+5.05%)
Jan 18, 2012 2.295 2.506 2.254 2.494 212,026 +0.22(+9.64%)
Jan 17, 2012 2.323 2.437 2.153 2.275 310,170 +0.08(+3.70%)
Jan 13, 2012 1.990 2.193 1.990 2.193 100,105 +0.20(+10.20%)
Jan 12, 2012 1.990 1.990 1.868 1.990 119,045 +0.00(+0.00%)
Jan 11, 2012 1.852 1.992 1.840 1.990 62,587 +0.12(+6.52%)
Jan 10, 2012 1.828 1.893 1.828 1.868 72,051 -0.04(-2.13%)
Jan 09, 2012 1.795 1.909 1.767 1.909 35,910 +0.10(+5.38%)
Jan 06, 2012 1.812 1.822 1.751 1.812 12,408 +0.00(+0.22%)
Jan 05, 2012 1.803 1.828 1.747 1.808 52,011 +0.04(+2.30%)
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.