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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2012 7.345 7.414 6.966 7.135 286,085 -0.06(-0.90%)
Oct 26, 2012 7.608 7.200 7.200 7.200 438,824 -0.37(-4.86%)
Oct 25, 2012 7.733 7.737 6.788 7.567 878,490 -0.30(-3.85%)
Oct 24, 2012 7.450 8.012 7.450 7.870 490,839 +0.56(+7.68%)
Oct 23, 2012 7.321 7.426 6.715 7.309 892,900 -0.71(-8.82%)
Oct 19, 2012 8.076 8.209 7.834 8.016 407,933 -0.06(-0.75%)
Oct 18, 2012 7.890 8.209 7.834 8.076 716,217 +0.23(+2.99%)
Oct 17, 2012 7.688 7.995 7.688 7.842 701,286 +0.23(+3.08%)
Oct 16, 2012 7.394 7.684 7.333 7.608 328,573 +0.31(+4.20%)
Oct 15, 2012 7.341 7.640 7.143 7.301 334,246 -0.00(-0.06%)
Oct 12, 2012 7.006 7.422 6.586 7.305 549,191 +0.39(+5.60%)
Oct 11, 2012 6.344 7.527 6.344 6.917 920,191 +0.58(+9.11%)
Oct 10, 2012 6.647 6.816 6.263 6.340 329,217 -0.34(-5.08%)
Oct 09, 2012 6.994 7.059 6.614 6.679 286,263 -0.27(-3.89%)
Oct 08, 2012 6.970 7.162 6.885 6.950 207,916 -0.10(-1.38%)
Oct 05, 2012 7.067 7.240 6.780 7.046 406,174 +0.05(+0.75%)
Oct 04, 2012 7.196 7.317 6.915 6.994 307,536 -0.12(-1.65%)
Oct 03, 2012 6.873 7.196 6.873 7.111 341,227 +0.25(+3.65%)
Oct 02, 2012 7.466 7.963 6.715 6.861 1,339,043 -0.61(-8.11%)
Oct 01, 2012 6.324 7.499 6.324 7.466 1,260,896 +1.22(+19.52%)
Sep 28, 2012 6.049 6.255 5.936 6.247 185,442 +0.20(+3.27%)
Sep 27, 2012 5.653 6.114 5.577 6.049 247,007 +0.39(+6.85%)
Sep 26, 2012 5.855 5.855 5.451 5.661 456,562 -0.22(-3.71%)
Sep 25, 2012 6.021 6.283 5.795 5.879 725,283 -0.07(-1.22%)
Sep 24, 2012 5.984 6.025 5.867 5.952 241,132 +0.08(+1.38%)
Sep 21, 2012 5.960 5.992 5.859 5.871 181,666 -0.02(-0.27%)
Sep 20, 2012 5.916 6.030 5.823 5.888 147,404 -0.10(-1.75%)
Sep 19, 2012 6.069 6.158 5.855 5.992 308,400 -0.06(-1.00%)
Sep 18, 2012 5.928 6.118 5.900 6.053 569,998 +0.18(+3.02%)
Sep 17, 2012 5.896 5.916 5.722 5.875 262,492 -0.02(-0.41%)
Sep 14, 2012 5.532 6.053 5.532 5.900 553,443 +0.41(+7.51%)
Sep 13, 2012 5.540 5.593 5.415 5.488 273,254 -0.03(-0.51%)
Sep 12, 2012 5.536 5.536 5.391 5.516 36,567 +0.02(+0.29%)
Sep 11, 2012 5.593 5.609 5.448 5.500 164,655 -0.09(-1.66%)
Sep 10, 2012 5.544 5.609 5.377 5.593 92,078 +0.06(+1.02%)
Sep 07, 2012 5.540 5.589 5.451 5.536 114,042 +0.03(+0.51%)
Sep 06, 2012 5.476 5.528 5.350 5.508 188,045 +0.11(+2.10%)
Sep 05, 2012 5.262 5.447 5.193 5.395 124,537 +0.17(+3.25%)
Sep 04, 2012 5.229 5.306 5.100 5.225 114,631 -0.02(-0.46%)
Aug 31, 2012 5.233 5.290 5.104 5.249 102,051 +0.09(+1.80%)
Aug 30, 2012 5.536 5.609 5.076 5.157 183,050 -0.43(-7.73%)
Aug 29, 2012 5.435 5.645 5.387 5.589 209,174 +0.42(+8.04%)
Aug 27, 2012 5.197 5.241 5.064 5.173 160,024 +0.04(+0.71%)
Aug 24, 2012 5.177 5.217 5.074 5.136 121,602 -0.04(-0.86%)
Aug 23, 2012 5.124 5.217 5.062 5.181 123,363 +0.06(+1.10%)
Aug 22, 2012 5.128 5.205 5.100 5.124 49,969 +0.00(+0.08%)
Aug 21, 2012 5.249 5.249 5.088 5.120 164,913 -0.10(-1.93%)
Aug 20, 2012 5.249 5.249 5.169 5.221 177,580 -0.03(-0.54%)
Aug 17, 2012 5.064 5.249 4.886 5.249 203,062 +0.20(+3.92%)
Aug 16, 2012 4.918 5.052 4.846 5.052 125,258 +0.12(+2.46%)
Aug 15, 2012 5.019 5.140 4.850 4.930 214,313 -0.06(-1.13%)
Aug 14, 2012 4.757 5.007 4.729 4.987 156,042 +0.25(+5.29%)
Aug 13, 2012 4.729 4.749 4.543 4.737 148,395 -0.01(-0.17%)
Aug 10, 2012 4.959 5.068 4.696 4.745 130,035 -0.23(-4.70%)
Aug 09, 2012 4.797 5.072 4.773 4.979 138,742 +0.18(+3.70%)
Aug 08, 2012 4.825 4.842 4.686 4.801 129,641 -0.08(-1.57%)
Aug 07, 2012 4.947 4.967 4.781 4.878 110,208 -0.02(-0.49%)
Aug 06, 2012 5.052 5.060 4.870 4.902 163,813 -0.13(-2.57%)
Aug 03, 2012 4.656 5.169 4.620 5.031 358,238 +0.51(+11.25%)
Aug 02, 2012 4.401 4.583 4.244 4.523 303,024 +0.06(+1.36%)
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.