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 (%)
Jul 31, 2012 4.842 4.965 4.675 4.728 420,303 -0.16(-3.24%)
Jul 30, 2012 5.284 5.366 4.874 4.886 361,571 -0.39(-7.39%)
Jul 27, 2012 5.427 5.427 5.256 5.276 242,133 -0.15(-2.70%)
Jul 26, 2012 5.321 5.561 5.158 5.423 689,103 +0.41(+8.27%)
Jul 25, 2012 5.045 5.167 4.951 5.008 231,589 +0.04(+0.82%)
Jul 24, 2012 5.069 5.081 4.927 4.968 124,855 -0.09(-1.77%)
Jul 23, 2012 4.935 5.122 4.874 5.057 223,208 -0.02(-0.40%)
Jul 20, 2012 5.061 5.142 4.959 5.077 188,566 -0.09(-1.81%)
Jul 19, 2012 5.504 5.605 5.029 5.171 469,963 -0.31(-5.70%)
Jul 18, 2012 5.780 5.885 5.370 5.483 260,084 -0.33(-5.73%)
Jul 17, 2012 5.825 5.910 5.666 5.816 258,153 +0.04(+0.77%)
Jul 16, 2012 5.930 5.930 5.687 5.772 168,491 -0.17(-2.94%)
Jul 13, 2012 6.117 6.161 5.796 5.946 315,436 -0.09(-1.41%)
Jul 12, 2012 5.804 6.093 5.666 6.032 231,407 +0.17(+2.84%)
Jul 11, 2012 5.577 5.886 5.532 5.865 275,259 +0.29(+5.17%)
Jul 10, 2012 6.072 6.194 5.386 5.577 1,097,412 -0.50(-8.16%)
Jul 09, 2012 5.845 6.072 5.707 6.072 769,628 +0.29(+4.99%)
Jul 06, 2012 5.747 5.829 5.496 5.784 259,586 +0.02(+0.42%)
Jul 05, 2012 5.589 5.764 5.483 5.760 273,831 +0.17(+3.05%)
Jul 03, 2012 5.496 5.707 5.451 5.589 233,433 +0.16(+2.92%)
Jul 02, 2012 5.167 5.435 5.130 5.431 276,030 +0.25(+4.86%)
Jun 29, 2012 4.955 5.309 4.927 5.179 512,939 +0.37(+7.69%)
Jun 28, 2012 4.789 4.846 4.667 4.809 177,874 -0.06(-1.17%)
Jun 27, 2012 4.773 4.899 4.610 4.866 380,304 +0.07(+1.53%)
Jun 26, 2012 4.760 4.854 4.614 4.793 150,125 +0.07(+1.55%)
Jun 25, 2012 4.712 4.821 4.513 4.720 390,843 -0.15(-3.17%)
Jun 22, 2012 4.915 5.024 4.752 4.874 1,555,204 +0.03(+0.59%)
Jun 21, 2012 5.483 5.670 4.773 4.846 716,019 -0.61(-11.17%)
Jun 20, 2012 5.536 5.776 5.362 5.455 615,180 -0.08(-1.47%)
Jun 19, 2012 5.788 5.808 5.455 5.536 670,909 -0.21(-3.61%)
Jun 18, 2012 5.187 5.808 5.142 5.743 939,186 +0.50(+9.61%)
Jun 15, 2012 5.305 5.406 5.081 5.240 409,281 -0.04(-0.85%)
Jun 14, 2012 5.098 5.341 4.984 5.284 356,447 +0.16(+3.05%)
Jun 13, 2012 5.240 5.309 5.057 5.128 341,589 -0.10(-1.98%)
Jun 12, 2012 5.276 5.357 5.061 5.232 156,871 -0.06(-1.23%)
Jun 11, 2012 5.418 5.443 5.154 5.297 310,364 -0.09(-1.73%)
Jun 08, 2012 5.033 5.443 4.907 5.390 287,318 +0.26(+5.15%)
Jun 07, 2012 5.016 5.211 4.813 5.126 594,393 +0.25(+5.08%)
Jun 06, 2012 4.691 4.966 4.570 4.878 335,329 +0.27(+5.91%)
Jun 05, 2012 4.468 4.630 4.310 4.606 347,400 +0.09(+1.89%)
Jun 04, 2012 4.882 4.907 4.391 4.521 410,256 -0.36(-7.33%)
Jun 01, 2012 5.240 5.240 4.773 4.878 321,623 -0.46(-8.60%)
May 31, 2012 5.317 5.435 4.951 5.337 258,225 +0.02(+0.46%)
May 30, 2012 5.508 5.536 5.203 5.313 268,277 -0.26(-4.66%)
May 29, 2012 5.687 5.788 5.536 5.573 536,710 -0.07(-1.22%)
May 25, 2012 5.561 5.687 5.483 5.642 316,598 +0.08(+1.46%)
May 24, 2012 5.577 5.687 5.382 5.561 444,051 +0.14(+2.55%)
May 23, 2012 5.163 5.524 5.122 5.423 311,118 +0.16(+3.09%)
May 22, 2012 4.862 5.459 4.817 5.260 444,773 +0.47(+9.75%)
May 21, 2012 4.935 5.002 4.529 4.793 391,259 -0.14(-2.88%)
May 18, 2012 5.069 5.077 4.785 4.935 323,275 -0.11(-2.17%)
May 17, 2012 5.642 5.642 4.976 5.045 361,041 -0.58(-10.32%)
May 16, 2012 5.492 5.686 5.382 5.626 281,567 +0.07(+1.32%)
May 15, 2012 5.150 5.666 5.107 5.552 391,333 +0.36(+6.96%)
May 14, 2012 5.333 5.382 5.016 5.191 279,164 -0.15(-2.74%)
May 11, 2012 5.492 5.492 5.203 5.337 401,792 -0.17(-3.03%)
May 10, 2012 5.280 5.877 5.245 5.504 778,364 +0.24(+4.47%)
May 09, 2012 5.077 5.276 4.944 5.268 366,864 +0.11(+2.13%)
May 08, 2012 5.171 5.280 4.976 5.158 275,279 +0.03(+0.55%)
May 07, 2012 5.085 5.240 4.919 5.130 420,648 -0.11(-2.17%)
May 04, 2012 5.061 5.280 4.769 5.244 328,063 +0.21(+4.20%)
May 03, 2012 5.483 5.483 4.874 5.033 527,305 -0.47(-8.49%)
May 02, 2012 5.276 5.520 5.171 5.500 509,419 +0.25(+4.80%)
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.