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 (%)
May 31, 2013 7.965 8.396 7.916 7.916 125,156 -0.09(-1.12%)
May 30, 2013 8.002 8.136 7.937 8.006 0 +0.01(+0.10%)
May 29, 2013 8.367 8.457 7.860 7.998 266,125 -0.44(-5.20%)
May 28, 2013 8.664 8.729 8.358 8.436 137,478 -0.04(-0.48%)
May 24, 2013 8.331 8.660 8.327 8.477 0 +0.13(+1.61%)
May 23, 2013 8.550 8.550 8.152 8.343 0 -0.38(-4.33%)
May 22, 2013 8.838 8.944 8.652 8.721 0 -0.12(-1.33%)
May 21, 2013 8.912 8.922 8.769 8.838 0 -0.04(-0.41%)
May 20, 2013 8.814 8.920 8.814 8.875 0 +0.00(+0.00%)
May 17, 2013 8.810 8.895 8.684 8.875 0 +0.14(+1.63%)
May 16, 2013 8.749 8.773 8.607 8.733 120,183 -0.09(-1.01%)
May 15, 2013 8.834 8.928 8.806 8.822 0 +0.16(+1.88%)
May 13, 2013 8.652 8.713 8.550 8.660 0 +0.01(+0.09%)
May 10, 2013 8.489 8.822 8.489 8.652 0 +0.19(+2.26%)
May 09, 2013 8.656 8.672 8.449 8.461 0 -0.15(-1.79%)
May 08, 2013 8.648 8.700 8.570 8.615 0 +0.06(+0.66%)
May 07, 2013 8.477 8.627 8.327 8.558 0 +0.05(+0.62%)
May 06, 2013 8.631 8.652 8.449 8.505 0 +0.04(+0.43%)
May 03, 2013 8.290 8.534 8.144 8.469 0 +0.32(+3.99%)
May 02, 2013 8.075 8.375 7.868 8.144 0 +0.08(+1.01%)
May 01, 2013 8.185 8.250 7.856 8.063 0 -0.17(-2.02%)
Apr 30, 2013 8.124 8.339 8.034 8.229 0 +0.11(+1.35%)
Apr 29, 2013 7.518 8.205 7.518 8.120 611,615 +0.69(+9.23%)
Apr 26, 2013 7.673 7.705 7.169 7.433 563,439 -0.27(-3.53%)
Apr 25, 2013 6.905 7.815 6.905 7.705 0 +1.19(+18.19%)
Apr 24, 2013 6.133 6.531 6.129 6.519 0 +0.35(+5.59%)
Apr 23, 2013 5.881 6.215 5.752 6.174 144,652 +0.35(+6.00%)
Apr 22, 2013 5.727 5.881 5.581 5.825 115,133 +0.10(+1.77%)
Apr 19, 2013 5.764 5.804 5.703 5.723 50,381 +0.03(+0.50%)
Apr 18, 2013 5.674 5.890 5.638 5.695 111,637 +0.01(+0.14%)
Apr 17, 2013 5.788 5.808 5.573 5.687 167,083 -0.19(-3.25%)
Apr 16, 2013 5.861 5.955 5.853 5.877 58,954 +0.06(+0.98%)
Apr 15, 2013 5.983 5.995 5.812 5.821 156,265 -0.25(-4.08%)
Apr 12, 2013 6.040 6.178 6.032 6.068 67,758 -0.04(-0.60%)
Apr 11, 2013 6.020 6.150 5.963 6.105 52,457 +0.04(+0.60%)
Apr 10, 2013 5.804 6.121 5.747 6.068 153,710 +0.25(+4.33%)
Apr 09, 2013 5.922 6.020 5.788 5.816 165,315 -0.12(-1.98%)
Apr 08, 2013 6.011 6.060 5.881 5.934 181,710 -0.11(-1.75%)
Apr 05, 2013 5.821 6.060 5.772 6.040 162,482 +0.11(+1.85%)
Apr 04, 2013 5.926 5.991 5.898 5.930 138,640 +0.02(+0.34%)
Apr 03, 2013 6.028 6.028 5.833 5.910 306,117 -0.11(-1.89%)
Apr 02, 2013 6.340 6.365 5.991 6.024 284,504 -0.28(-4.38%)
Apr 01, 2013 6.353 6.393 6.215 6.300 276,017 -0.10(-1.59%)
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%)
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.