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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 28, 2013 8.452 8.509 8.254 8.404 883,896 -0.06(-0.67%)
Jun 27, 2013 8.380 8.489 8.291 8.461 0 +0.21(+2.55%)
Jun 26, 2013 8.517 8.517 8.081 8.250 0 -0.12(-1.40%)
Jun 25, 2013 8.331 8.396 8.105 8.368 0 +0.13(+1.57%)
Jun 24, 2013 8.440 8.477 7.927 8.238 0 -0.40(-4.59%)
Jun 21, 2013 8.509 8.711 8.372 8.634 149,679 +0.17(+1.96%)
Jun 20, 2013 8.776 8.800 8.416 8.469 0 -0.47(-5.29%)
Jun 19, 2013 9.035 9.035 8.813 8.942 0 -0.10(-1.12%)
Jun 18, 2013 8.905 9.204 8.905 9.043 0 +0.11(+1.27%)
Jun 17, 2013 8.752 8.990 8.752 8.929 0 +0.39(+4.54%)
Jun 14, 2013 8.052 8.646 7.988 8.541 0 +0.43(+5.28%)
Jun 13, 2013 7.693 8.174 7.680 8.113 128,228 +0.38(+4.86%)
Jun 12, 2013 7.753 7.874 7.709 7.737 74,806 +0.04(+0.47%)
Jun 11, 2013 7.713 7.967 7.672 7.701 66,830 -0.16(-2.01%)
Jun 10, 2013 7.939 8.008 7.600 7.858 0 +0.05(+0.62%)
Jun 07, 2013 7.741 7.963 7.721 7.810 0 +0.10(+1.31%)
Jun 06, 2013 7.397 7.749 7.397 7.709 117,388 +0.30(+4.09%)
Jun 05, 2013 7.798 7.798 7.357 7.406 0 -0.37(-4.78%)
Jun 04, 2013 7.927 8.068 7.725 7.777 0 -0.12(-1.48%)
Jun 03, 2013 7.947 8.101 7.652 7.895 178,165 +0.02(+0.21%)
May 31, 2013 7.927 8.355 7.878 7.878 125,759 -0.09(-1.12%)
May 30, 2013 7.963 8.097 7.899 7.967 0 +0.01(+0.10%)
May 29, 2013 8.327 8.416 7.822 7.959 267,409 -0.44(-5.20%)
May 28, 2013 8.622 8.687 8.318 8.396 138,141 -0.04(-0.48%)
May 24, 2013 8.291 8.618 8.287 8.436 0 +0.13(+1.61%)
May 23, 2013 8.509 8.509 8.113 8.303 0 -0.38(-4.33%)
May 22, 2013 8.796 8.901 8.610 8.679 0 -0.12(-1.33%)
May 21, 2013 8.869 8.879 8.727 8.796 0 -0.04(-0.41%)
May 20, 2013 8.772 8.877 8.772 8.832 0 +0.00(+0.00%)
May 17, 2013 8.768 8.853 8.642 8.832 0 +0.14(+1.63%)
May 16, 2013 8.707 8.731 8.566 8.691 120,762 -0.09(-1.01%)
May 15, 2013 8.792 8.885 8.764 8.780 0 +0.16(+1.88%)
May 13, 2013 8.610 8.671 8.509 8.618 0 +0.01(+0.09%)
May 10, 2013 8.448 8.780 8.448 8.610 0 +0.19(+2.26%)
May 09, 2013 8.614 8.630 8.408 8.420 0 -0.15(-1.79%)
May 08, 2013 8.606 8.659 8.529 8.574 0 +0.06(+0.66%)
May 07, 2013 8.436 8.585 8.287 8.517 0 +0.05(+0.62%)
May 06, 2013 8.590 8.610 8.408 8.465 0 +0.04(+0.43%)
May 03, 2013 8.250 8.493 8.105 8.428 0 +0.32(+3.99%)
May 02, 2013 8.036 8.335 7.830 8.105 0 +0.08(+1.01%)
May 01, 2013 8.145 8.211 7.818 8.024 0 -0.17(-2.02%)
Apr 30, 2013 8.085 8.299 7.996 8.190 0 +0.11(+1.35%)
Apr 29, 2013 7.482 8.165 7.482 8.081 614,564 +0.68(+9.23%)
Apr 26, 2013 7.636 7.668 7.135 7.397 566,156 -0.27(-3.53%)
Apr 25, 2013 6.872 7.777 6.872 7.668 0 +1.18(+18.19%)
Apr 24, 2013 6.104 6.500 6.100 6.488 0 +0.34(+5.59%)
Apr 23, 2013 5.853 6.185 5.724 6.144 145,350 +0.35(+6.00%)
Apr 22, 2013 5.700 5.853 5.554 5.797 115,688 +0.10(+1.77%)
Apr 19, 2013 5.736 5.776 5.675 5.696 50,624 +0.03(+0.50%)
Apr 18, 2013 5.647 5.861 5.611 5.667 112,176 +0.01(+0.14%)
Apr 17, 2013 5.760 5.780 5.546 5.659 167,889 -0.19(-3.25%)
Apr 16, 2013 5.833 5.926 5.825 5.849 59,238 +0.06(+0.98%)
Apr 15, 2013 5.954 5.966 5.785 5.793 157,019 -0.25(-4.08%)
Apr 12, 2013 6.011 6.148 6.003 6.039 68,084 -0.04(-0.60%)
Apr 11, 2013 5.991 6.120 5.934 6.076 52,709 +0.04(+0.60%)
Apr 10, 2013 5.776 6.092 5.720 6.039 154,451 +0.25(+4.33%)
Apr 09, 2013 5.894 5.991 5.760 5.789 166,113 -0.12(-1.98%)
Apr 08, 2013 5.983 6.031 5.853 5.906 182,586 -0.11(-1.75%)
Apr 05, 2013 5.793 6.031 5.744 6.011 163,265 +0.11(+1.85%)
Apr 04, 2013 5.898 5.962 5.869 5.902 139,309 +0.02(+0.34%)
Apr 03, 2013 5.999 5.999 5.805 5.882 307,594 -0.11(-1.89%)
Apr 02, 2013 6.310 6.334 5.962 5.995 285,876 -0.27(-4.38%)
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.