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

Patrick Inds Inc (NQ: PATK )

105.49 +1.07 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.430 6.430 6.292 6.401 137,461 -0.05(-0.76%)
Mar 27, 2013 6.016 6.487 6.011 6.450 375,705 +0.53(+8.92%)
Mar 26, 2013 5.963 5.995 5.829 5.922 68,890 -0.04(-0.61%)
Mar 25, 2013 5.967 6.182 5.910 5.959 218,196 +0.01(+0.20%)
Mar 22, 2013 5.914 5.959 5.890 5.946 104,463 +0.05(+0.83%)
Mar 21, 2013 5.768 5.898 5.764 5.898 182,416 +0.13(+2.33%)
Mar 20, 2013 5.756 5.808 5.703 5.764 105,795 +0.04(+0.71%)
Mar 19, 2013 5.804 5.857 5.646 5.723 424,072 -0.05(-0.84%)
Mar 18, 2013 5.691 5.796 5.638 5.772 142,884 -0.01(-0.21%)
Mar 15, 2013 5.808 5.808 5.670 5.784 137,800 -0.00(-0.07%)
Mar 14, 2013 5.816 5.816 5.731 5.788 148,323 -0.01(-0.21%)
Mar 13, 2013 5.747 5.816 5.727 5.800 221,350 +0.04(+0.71%)
Mar 12, 2013 5.723 5.810 5.654 5.760 174,939 -0.02(-0.28%)
Mar 11, 2013 5.780 5.890 5.687 5.776 219,392 -0.06(-1.11%)
Mar 08, 2013 5.776 5.959 5.711 5.841 286,308 +0.13(+2.20%)
Mar 07, 2013 5.682 5.743 5.670 5.715 209,480 -0.01(-0.21%)
Mar 06, 2013 5.780 5.886 5.687 5.727 131,855 -0.02(-0.28%)
Mar 05, 2013 5.788 5.798 5.626 5.743 192,092 +0.01(+0.21%)
Mar 04, 2013 5.691 5.792 5.585 5.731 329,075 +0.04(+0.79%)
Mar 01, 2013 5.382 5.739 5.317 5.687 583,398 +0.30(+5.58%)
Feb 28, 2013 5.362 5.459 5.278 5.386 356,383 +0.10(+1.84%)
Feb 27, 2013 4.943 5.374 4.895 5.288 569,478 +0.32(+6.37%)
Feb 26, 2013 4.923 5.134 4.874 4.972 415,788 +0.12(+2.51%)
Feb 25, 2013 5.061 5.118 4.821 4.850 741,626 -0.06(-1.16%)
Feb 22, 2013 4.850 5.252 4.752 4.907 1,114,980 +0.23(+4.86%)
Feb 21, 2013 5.280 5.341 4.379 4.679 1,911,329 -0.94(-16.70%)
Feb 20, 2013 6.194 6.263 5.585 5.617 446,016 -0.54(-8.83%)
Feb 19, 2013 6.133 6.304 6.093 6.162 169,353 +0.02(+0.26%)
Feb 15, 2013 6.422 6.491 6.129 6.146 217,174 -0.25(-3.88%)
Feb 14, 2013 6.198 6.418 6.198 6.393 285,860 +0.18(+2.88%)
Feb 13, 2013 6.296 6.296 6.154 6.215 152,592 -0.07(-1.10%)
Feb 12, 2013 6.194 6.377 6.170 6.284 233,401 +0.12(+1.98%)
Feb 11, 2013 6.231 6.377 6.133 6.162 206,610 -0.07(-1.17%)
Feb 08, 2013 6.194 6.340 6.129 6.235 167,955 -0.02(-0.26%)
Feb 07, 2013 6.491 6.499 6.178 6.251 182,256 -0.26(-3.93%)
Feb 06, 2013 6.710 6.710 6.466 6.507 170,904 -0.06(-0.87%)
Feb 04, 2013 6.982 6.982 6.499 6.564 183,221 -0.44(-6.32%)
Feb 01, 2013 6.751 7.051 6.702 7.007 278,105 +0.32(+4.80%)
Jan 31, 2013 6.438 6.706 6.321 6.686 141,240 +0.25(+3.82%)
Jan 30, 2013 6.641 6.763 6.418 6.440 137,924 -0.24(-3.62%)
Jan 29, 2013 6.864 6.905 6.621 6.682 106,216 -0.19(-2.78%)
Jan 28, 2013 6.905 7.047 6.621 6.873 329,774 -0.03(-0.41%)
Jan 25, 2013 6.389 6.905 6.263 6.901 404,734 +0.56(+8.77%)
Jan 24, 2013 6.048 6.381 5.991 6.345 337,823 +0.27(+4.41%)
Jan 23, 2013 6.219 6.225 5.979 6.076 280,163 -0.19(-2.98%)
Jan 22, 2013 6.466 6.499 6.215 6.263 225,498 -0.24(-3.69%)
Jan 18, 2013 6.507 6.629 6.336 6.503 122,147 +0.00(+0.06%)
Jan 17, 2013 6.653 6.678 6.223 6.499 188,652 -0.14(-2.08%)
Jan 16, 2013 6.678 6.710 6.560 6.637 68,560 -0.08(-1.15%)
Jan 15, 2013 6.702 6.755 6.637 6.714 148,951 -0.02(-0.30%)
Jan 14, 2013 6.755 6.795 6.600 6.734 126,010 -0.02(-0.36%)
Jan 11, 2013 6.897 6.897 6.730 6.759 113,048 -0.04(-0.66%)
Jan 10, 2013 6.816 6.897 6.775 6.804 115,362 +0.03(+0.42%)
Jan 09, 2013 6.722 6.824 6.588 6.775 161,499 +0.07(+1.09%)
Jan 08, 2013 6.600 6.722 6.515 6.702 141,082 +0.06(+0.98%)
Jan 07, 2013 6.739 6.739 6.503 6.637 132,177 -0.11(-1.57%)
Jan 04, 2013 6.755 6.905 6.678 6.743 153,889 +0.03(+0.48%)
Jan 03, 2013 6.897 6.978 6.556 6.710 452,124 -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.