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 UNCHANGED
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 (%)
Jun 28, 2013 8.484 8.541 8.285 8.436 880,578 -0.06(-0.67%)
Jun 27, 2013 8.411 8.521 8.322 8.492 0 +0.21(+2.55%)
Jun 26, 2013 8.549 8.549 8.111 8.281 0 -0.12(-1.40%)
Jun 25, 2013 8.363 8.428 8.135 8.399 0 +0.13(+1.57%)
Jun 24, 2013 8.472 8.509 7.957 8.269 0 -0.40(-4.59%)
Jun 21, 2013 8.541 8.744 8.403 8.667 149,117 +0.17(+1.96%)
Jun 20, 2013 8.809 8.833 8.448 8.501 0 -0.47(-5.29%)
Jun 19, 2013 9.069 9.069 8.846 8.975 0 -0.10(-1.12%)
Jun 18, 2013 8.939 9.239 8.939 9.077 0 +0.11(+1.27%)
Jun 17, 2013 8.785 9.024 8.785 8.963 0 +0.39(+4.54%)
Jun 14, 2013 8.083 8.679 8.018 8.574 0 +0.43(+5.28%)
Jun 13, 2013 7.721 8.204 7.709 8.143 127,747 +0.38(+4.86%)
Jun 12, 2013 7.782 7.904 7.739 7.766 74,525 +0.04(+0.47%)
Jun 11, 2013 7.742 7.997 7.701 7.730 66,579 -0.16(-2.01%)
Jun 10, 2013 7.969 8.038 7.628 7.888 0 +0.05(+0.62%)
Jun 07, 2013 7.770 7.993 7.750 7.839 0 +0.10(+1.31%)
Jun 06, 2013 7.425 7.778 7.425 7.738 116,947 +0.30(+4.09%)
Jun 05, 2013 7.827 7.827 7.385 7.433 0 -0.37(-4.78%)
Jun 04, 2013 7.957 8.099 7.754 7.807 0 -0.12(-1.48%)
Jun 03, 2013 7.977 8.131 7.681 7.924 177,496 +0.02(+0.21%)
May 31, 2013 7.957 8.387 7.908 7.908 125,287 -0.09(-1.12%)
May 30, 2013 7.993 8.127 7.928 7.997 0 +0.01(+0.10%)
May 29, 2013 8.359 8.448 7.852 7.989 266,405 -0.44(-5.20%)
May 28, 2013 8.655 8.720 8.350 8.428 137,622 -0.04(-0.48%)
May 24, 2013 8.322 8.651 8.318 8.468 0 +0.13(+1.61%)
May 23, 2013 8.541 8.541 8.143 8.334 0 -0.38(-4.33%)
May 22, 2013 8.829 8.935 8.643 8.712 0 -0.12(-1.33%)
May 21, 2013 8.902 8.913 8.760 8.829 0 -0.04(-0.41%)
May 20, 2013 8.805 8.910 8.805 8.866 0 +0.00(+0.00%)
May 17, 2013 8.801 8.886 8.675 8.866 0 +0.14(+1.63%)
May 16, 2013 8.740 8.764 8.598 8.724 120,309 -0.09(-1.01%)
May 15, 2013 8.825 8.918 8.797 8.813 0 +0.16(+1.88%)
May 13, 2013 8.643 8.703 8.541 8.651 0 +0.01(+0.09%)
May 10, 2013 8.480 8.813 8.480 8.643 0 +0.19(+2.26%)
May 09, 2013 8.647 8.663 8.440 8.452 0 -0.15(-1.79%)
May 08, 2013 8.638 8.691 8.561 8.606 0 +0.06(+0.66%)
May 07, 2013 8.468 8.618 8.318 8.549 0 +0.05(+0.62%)
May 06, 2013 8.622 8.643 8.440 8.496 0 +0.04(+0.43%)
May 03, 2013 8.281 8.525 8.135 8.460 0 +0.32(+3.99%)
May 02, 2013 8.066 8.367 7.859 8.135 0 +0.08(+1.01%)
May 01, 2013 8.176 8.242 7.847 8.054 0 -0.17(-2.02%)
Apr 30, 2013 8.115 8.330 8.026 8.221 0 +0.11(+1.35%)
Apr 29, 2013 7.511 8.196 7.511 8.111 612,258 +0.69(+9.23%)
Apr 26, 2013 7.665 7.697 7.162 7.425 564,031 -0.27(-3.53%)
Apr 25, 2013 6.898 7.807 6.898 7.697 0 +1.18(+18.19%)
Apr 24, 2013 6.127 6.525 6.123 6.512 0 +0.34(+5.59%)
Apr 23, 2013 5.875 6.208 5.745 6.167 144,804 +0.35(+6.00%)
Apr 22, 2013 5.721 5.875 5.575 5.819 115,254 +0.10(+1.77%)
Apr 19, 2013 5.758 5.798 5.697 5.717 50,434 +0.03(+0.50%)
Apr 18, 2013 5.668 5.883 5.632 5.689 111,755 +0.01(+0.14%)
Apr 17, 2013 5.782 5.802 5.567 5.681 167,259 -0.19(-3.25%)
Apr 16, 2013 5.855 5.948 5.847 5.871 59,016 +0.06(+0.98%)
Apr 15, 2013 5.977 5.989 5.806 5.814 156,429 -0.25(-4.08%)
Apr 12, 2013 6.034 6.172 6.025 6.062 67,829 -0.04(-0.60%)
Apr 11, 2013 6.013 6.143 5.956 6.098 52,512 +0.04(+0.60%)
Apr 10, 2013 5.798 6.115 5.741 6.062 153,871 +0.25(+4.33%)
Apr 09, 2013 5.916 6.013 5.782 5.810 165,489 -0.12(-1.98%)
Apr 08, 2013 6.005 6.054 5.875 5.928 181,901 -0.11(-1.75%)
Apr 05, 2013 5.814 6.054 5.766 6.034 162,652 +0.11(+1.85%)
Apr 04, 2013 5.920 5.985 5.892 5.924 138,786 +0.02(+0.34%)
Apr 03, 2013 6.021 6.021 5.827 5.904 306,439 -0.11(-1.89%)
Apr 02, 2013 6.334 6.358 5.985 6.017 284,803 -0.28(-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.