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 28, 2013 6.423 6.423 6.285 6.395 137,605 -0.05(-0.76%)
Mar 27, 2013 6.009 6.480 6.005 6.443 376,100 +0.53(+8.92%)
Mar 26, 2013 5.956 5.989 5.823 5.916 68,963 -0.04(-0.61%)
Mar 25, 2013 5.961 6.176 5.904 5.952 218,425 +0.01(+0.21%)
Mar 22, 2013 5.908 5.952 5.883 5.940 104,573 +0.05(+0.83%)
Mar 21, 2013 5.762 5.892 5.758 5.892 182,608 +0.13(+2.33%)
Mar 20, 2013 5.750 5.802 5.697 5.758 105,906 +0.04(+0.71%)
Mar 19, 2013 5.798 5.851 5.640 5.717 424,518 -0.05(-0.84%)
Mar 18, 2013 5.685 5.790 5.632 5.766 143,035 -0.01(-0.21%)
Mar 15, 2013 5.802 5.802 5.664 5.778 137,945 -0.00(-0.07%)
Mar 14, 2013 5.810 5.810 5.725 5.782 148,479 -0.01(-0.21%)
Mar 13, 2013 5.741 5.810 5.721 5.794 221,582 +0.04(+0.71%)
Mar 12, 2013 5.717 5.804 5.648 5.754 175,123 -0.02(-0.28%)
Mar 11, 2013 5.774 5.883 5.681 5.770 219,623 -0.06(-1.11%)
Mar 08, 2013 5.770 5.952 5.705 5.835 286,609 +0.13(+2.20%)
Mar 07, 2013 5.676 5.737 5.664 5.709 209,701 -0.01(-0.21%)
Mar 06, 2013 5.774 5.879 5.681 5.721 131,993 -0.02(-0.28%)
Mar 05, 2013 5.782 5.792 5.620 5.737 192,294 +0.01(+0.21%)
Mar 04, 2013 5.685 5.786 5.579 5.725 329,421 +0.04(+0.79%)
Mar 01, 2013 5.376 5.733 5.311 5.681 584,012 +0.30(+5.58%)
Feb 28, 2013 5.356 5.453 5.273 5.380 356,758 +0.10(+1.84%)
Feb 27, 2013 4.938 5.368 4.889 5.283 570,077 +0.32(+6.37%)
Feb 26, 2013 4.918 5.129 4.869 4.966 416,225 +0.12(+2.51%)
Feb 25, 2013 5.056 5.112 4.816 4.845 742,406 -0.06(-1.16%)
Feb 22, 2013 4.845 5.246 4.747 4.902 1,116,152 +0.23(+4.86%)
Feb 21, 2013 5.275 5.336 4.374 4.674 1,913,338 -0.94(-16.70%)
Feb 20, 2013 6.188 6.257 5.579 5.612 446,485 -0.54(-8.83%)
Feb 19, 2013 6.127 6.297 6.086 6.155 169,531 +0.02(+0.26%)
Feb 15, 2013 6.415 6.484 6.123 6.139 217,402 -0.25(-3.88%)
Feb 14, 2013 6.192 6.411 6.192 6.387 286,161 +0.18(+2.88%)
Feb 13, 2013 6.289 6.289 6.147 6.208 152,752 -0.07(-1.10%)
Feb 12, 2013 6.188 6.370 6.163 6.277 233,646 +0.12(+1.98%)
Feb 11, 2013 6.224 6.370 6.127 6.155 206,827 -0.07(-1.17%)
Feb 08, 2013 6.188 6.334 6.123 6.228 168,131 -0.02(-0.26%)
Feb 07, 2013 6.484 6.492 6.172 6.245 182,448 -0.26(-3.93%)
Feb 06, 2013 6.703 6.703 6.459 6.500 171,084 -0.06(-0.87%)
Feb 04, 2013 6.975 6.975 6.492 6.557 183,414 -0.44(-6.32%)
Feb 01, 2013 6.744 7.044 6.695 6.999 278,398 +0.32(+4.80%)
Jan 31, 2013 6.431 6.699 6.314 6.679 141,388 +0.25(+3.82%)
Jan 30, 2013 6.634 6.756 6.411 6.433 138,069 -0.24(-3.62%)
Jan 29, 2013 6.857 6.898 6.614 6.675 106,328 -0.19(-2.78%)
Jan 28, 2013 6.898 7.040 6.614 6.865 330,121 -0.03(-0.41%)
Jan 25, 2013 6.383 6.898 6.257 6.894 405,159 +0.56(+8.77%)
Jan 24, 2013 6.042 6.374 5.985 6.338 338,178 +0.27(+4.41%)
Jan 23, 2013 6.212 6.219 5.973 6.070 280,458 -0.19(-2.98%)
Jan 22, 2013 6.460 6.492 6.208 6.257 225,735 -0.24(-3.69%)
Jan 18, 2013 6.500 6.622 6.330 6.496 122,276 +0.00(+0.06%)
Jan 17, 2013 6.646 6.671 6.216 6.492 188,851 -0.14(-2.08%)
Jan 16, 2013 6.671 6.703 6.553 6.630 68,632 -0.08(-1.15%)
Jan 15, 2013 6.695 6.748 6.630 6.707 149,107 -0.02(-0.30%)
Jan 14, 2013 6.748 6.788 6.593 6.727 126,143 -0.02(-0.36%)
Jan 11, 2013 6.890 6.890 6.723 6.752 113,167 -0.04(-0.66%)
Jan 10, 2013 6.809 6.890 6.768 6.796 115,483 +0.03(+0.42%)
Jan 09, 2013 6.715 6.817 6.581 6.768 161,669 +0.07(+1.09%)
Jan 08, 2013 6.593 6.715 6.508 6.695 141,231 +0.06(+0.98%)
Jan 07, 2013 6.731 6.731 6.496 6.630 132,316 -0.11(-1.57%)
Jan 04, 2013 6.748 6.898 6.671 6.736 154,051 +0.03(+0.48%)
Jan 03, 2013 6.890 6.971 6.549 6.703 452,599 -0.18(-2.59%)
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.