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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.134 2.430 2.098 2.321 146,468 +0.17(+7.92%)
Jan 30, 2012 2.191 2.191 1.956 2.150 182,467 -0.04(-1.67%)
Jan 27, 2012 2.357 2.374 2.029 2.187 351,380 -0.23(-9.43%)
Jan 26, 2012 2.572 2.572 2.378 2.415 170,832 -0.15(-5.69%)
Jan 25, 2012 2.719 2.775 2.560 2.560 101,906 -0.18(-6.52%)
Jan 24, 2012 2.775 2.775 2.678 2.739 174,108 -0.04(-1.46%)
Jan 23, 2012 2.723 2.779 2.459 2.779 280,253 +0.34(+14.17%)
Jan 20, 2012 2.568 2.568 2.272 2.435 182,041 -0.18(-6.98%)
Jan 19, 2012 2.548 2.739 2.548 2.617 324,628 +0.13(+5.05%)
Jan 18, 2012 2.293 2.503 2.252 2.491 212,249 +0.22(+9.64%)
Jan 17, 2012 2.321 2.435 2.150 2.272 310,496 +0.08(+3.70%)
Jan 13, 2012 1.988 2.191 1.988 2.191 100,211 +0.20(+10.20%)
Jan 12, 2012 1.988 1.988 1.866 1.988 119,170 +0.00(+0.00%)
Jan 11, 2012 1.850 1.990 1.838 1.988 62,653 +0.12(+6.52%)
Jan 10, 2012 1.826 1.891 1.826 1.867 72,127 -0.04(-2.13%)
Jan 09, 2012 1.793 1.907 1.765 1.907 35,947 +0.10(+5.38%)
Jan 06, 2012 1.810 1.820 1.749 1.810 12,421 +0.00(+0.22%)
Jan 05, 2012 1.802 1.826 1.745 1.806 52,066 +0.04(+2.30%)
Jan 04, 2012 1.745 1.806 1.745 1.765 28,386 +0.10(+6.10%)
Dec 30, 2011 1.875 1.923 1.627 1.664 135,281 -0.18(-9.89%)
Dec 29, 2011 1.789 1.907 1.785 1.846 98,862 +0.06(+3.61%)
Dec 28, 2011 1.623 1.810 1.611 1.782 79,508 +0.16(+9.79%)
Dec 27, 2011 1.481 1.623 1.481 1.623 36,963 +0.14(+9.59%)
Dec 23, 2011 1.461 1.481 1.457 1.481 38,313 +0.11(+8.31%)
Dec 21, 2011 1.501 1.501 1.367 1.367 16,951 -0.11(-7.67%)
Dec 20, 2011 1.440 1.522 1.359 1.481 15,847 +0.04(+3.11%)
Dec 19, 2011 1.400 1.465 1.367 1.436 22,057 +0.08(+5.67%)
Dec 16, 2011 1.457 1.457 1.359 1.359 9,734 -0.12(-8.19%)
Dec 15, 2011 1.457 1.481 1.400 1.481 6,289 +0.04(+2.79%)
Dec 14, 2011 1.452 1.481 1.400 1.440 3,869 +0.04(+2.60%)
Dec 13, 2011 1.546 1.546 1.400 1.404 51,380 -0.17(-10.82%)
Dec 12, 2011 1.611 1.611 1.461 1.574 62,966 -0.04(-2.27%)
Dec 09, 2011 1.408 1.611 1.408 1.611 27,684 +0.25(+18.51%)
Dec 08, 2011 1.449 1.453 1.287 1.359 13,754 -0.02(-1.47%)
Dec 07, 2011 1.424 1.546 1.250 1.380 47,711 -0.04(-2.86%)
Dec 06, 2011 1.363 1.506 1.363 1.420 82,392 +0.05(+3.40%)
Dec 05, 2011 1.359 1.380 1.209 1.373 153,704 +0.03(+2.58%)
Dec 02, 2011 1.113 1.420 1.113 1.339 87,508 +0.24(+21.32%)
Dec 01, 2011 1.096 1.104 1.095 1.104 15,033 -0.02(-1.45%)
Nov 30, 2011 1.039 1.120 1.039 1.120 19,262 +0.11(+10.40%)
Nov 29, 2011 1.027 1.027 1.006 1.014 13,505 -0.04(-3.85%)
Nov 28, 2011 1.055 1.055 1.022 1.055 22,794 +0.00(+0.00%)
Nov 25, 2011 1.055 1.055 1.055 1.055 2,957 +0.04(+4.42%)
Nov 23, 2011 1.043 1.043 1.010 1.010 1,022 -0.07(-6.74%)
Nov 22, 2011 1.075 1.083 1.075 1.083 2,957 +0.11(+11.25%)
Nov 21, 2011 1.043 1.043 0.9738 0.9738 11,213 -0.10(-9.43%)
Nov 18, 2011 1.121 1.121 0.9576 1.075 20,578 +0.01(+1.15%)
Nov 17, 2011 0.9616 1.063 0.9616 1.063 5,626 +0.09(+9.62%)
Nov 16, 2011 0.9251 0.9738 0.9251 0.9698 6,161 +0.03(+3.46%)
Nov 15, 2011 0.9413 0.9576 0.8927 0.9373 36,719 -0.01(-0.86%)
Nov 14, 2011 1.091 1.091 0.9373 0.9454 60,236 -0.09(-8.63%)
Nov 11, 2011 1.051 1.063 1.035 1.035 31,299 -0.01(-0.78%)
Nov 10, 2011 1.091 1.091 1.035 1.043 25,946 -0.01(-0.77%)
Nov 09, 2011 1.014 1.096 1.014 1.051 24,894 -0.00(-0.38%)
Nov 08, 2011 0.9848 1.075 0.9834 1.055 19,504 +0.10(+10.64%)
Nov 07, 2011 0.9941 0.9941 0.9211 0.9535 23,016 -0.03(-3.29%)
Nov 04, 2011 0.8845 1.018 0.8845 0.9860 49,217 +0.10(+11.47%)
Nov 03, 2011 0.7953 0.8845 0.7953 0.8845 15,903 +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.