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

Patrick Inds Inc (NQ: PATK )

114.83 +0.28 (+0.24%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 9, 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 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%)
May 01, 2012 5.264 5.280 5.110 5.248 422,088 -0.01(-0.15%)
Apr 30, 2012 5.187 5.443 5.122 5.256 510,111 -0.02(-0.46%)
Apr 27, 2012 4.614 5.427 4.590 5.280 1,444,462 +0.63(+13.64%)
Apr 26, 2012 4.265 5.219 4.265 4.647 1,769,682 +1.02(+27.96%)
Apr 25, 2012 3.717 3.717 3.526 3.631 110,790 -0.03(-0.78%)
Apr 24, 2012 3.546 3.712 3.457 3.660 173,171 +0.06(+1.81%)
Apr 23, 2012 3.562 3.639 3.497 3.595 147,109 -0.11(-2.85%)
Apr 20, 2012 3.733 3.781 3.639 3.700 83,204 -0.02(-0.44%)
Apr 19, 2012 3.753 3.753 3.615 3.717 152,417 -0.01(-0.33%)
Apr 18, 2012 3.700 3.838 3.619 3.729 199,527 +0.01(+0.33%)
Apr 17, 2012 3.485 3.725 3.374 3.717 296,068 +0.27(+7.77%)
Apr 16, 2012 3.680 3.803 3.351 3.448 409,308 -0.22(-5.88%)
Apr 13, 2012 3.643 3.700 3.518 3.664 214,912 -0.06(-1.64%)
Apr 12, 2012 3.428 3.790 3.412 3.725 480,038 +0.30(+8.65%)
Apr 11, 2012 3.513 3.534 3.249 3.428 354,904 -0.05(-1.40%)
Apr 10, 2012 3.656 3.721 3.430 3.477 319,264 -0.22(-5.93%)
Apr 09, 2012 3.952 3.960 3.463 3.696 967,130 -0.40(-9.81%)
Apr 05, 2012 4.001 4.135 3.826 4.098 622,413 +0.02(+0.60%)
Apr 04, 2012 4.870 4.870 3.891 4.074 1,321,251 -0.84(-17.11%)
Apr 03, 2012 5.142 5.179 4.740 4.915 482,903 -0.36(-6.85%)
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.