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

Patrick Inds Inc (NQ: PATK )

111.58 -2.07 (-1.82%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Feb 29, 2012 2.526 2.530 2.494 2.494 25,856 -0.00(-0.17%)
Feb 28, 2012 2.551 2.551 2.498 2.498 71,575 -0.11(-4.17%)
Feb 27, 2012 2.636 2.644 2.478 2.607 121,208 -0.03(-1.07%)
Feb 24, 2012 2.567 2.729 2.470 2.636 163,233 +0.09(+3.49%)
Feb 23, 2012 2.587 2.610 2.535 2.547 30,499 -0.02(-0.94%)
Feb 22, 2012 2.575 2.627 2.518 2.571 66,234 +0.03(+1.27%)
Feb 21, 2012 2.510 2.543 2.397 2.539 136,149 +0.02(+0.80%)
Feb 17, 2012 2.276 2.518 2.276 2.518 80,565 +0.21(+9.11%)
Feb 16, 2012 2.288 2.373 2.288 2.308 17,960 +0.00(+0.00%)
Feb 15, 2012 2.332 2.332 2.243 2.308 57,227 +0.04(+1.78%)
Feb 14, 2012 2.365 2.365 2.235 2.268 81,285 -0.10(-4.27%)
Feb 13, 2012 2.373 2.425 2.296 2.369 67,899 +0.02(+0.65%)
Feb 10, 2012 2.304 2.385 2.304 2.353 209,600 +0.05(+2.32%)
Feb 09, 2012 2.155 2.320 2.074 2.300 114,503 +0.15(+6.95%)
Feb 08, 2012 2.421 2.421 2.134 2.151 361,328 -0.25(-10.59%)
Feb 07, 2012 2.405 2.438 2.389 2.405 48,598 -0.00(-0.17%)
Feb 06, 2012 2.438 2.514 2.365 2.409 114,496 -0.10(-3.87%)
Feb 03, 2012 2.640 2.720 2.446 2.506 116,683 +0.09(+3.68%)
Feb 02, 2012 2.466 2.474 2.304 2.417 83,135 -0.03(-1.16%)
Feb 01, 2012 2.349 2.486 2.313 2.446 107,621 +0.13(+5.77%)
Jan 31, 2012 2.126 2.421 2.090 2.312 147,019 +0.17(+7.92%)
Jan 30, 2012 2.183 2.183 1.948 2.142 183,155 -0.04(-1.67%)
Jan 27, 2012 2.349 2.365 2.021 2.179 352,704 -0.23(-9.43%)
Jan 26, 2012 2.563 2.563 2.369 2.406 171,476 -0.15(-5.69%)
Jan 25, 2012 2.708 2.765 2.551 2.551 102,290 -0.18(-6.52%)
Jan 24, 2012 2.765 2.765 2.668 2.729 174,764 -0.04(-1.46%)
Jan 23, 2012 2.712 2.769 2.450 2.769 281,309 +0.34(+14.17%)
Jan 20, 2012 2.559 2.559 2.264 2.425 182,727 -0.18(-6.98%)
Jan 19, 2012 2.539 2.729 2.539 2.607 325,851 +0.13(+5.05%)
Jan 18, 2012 2.284 2.494 2.243 2.482 213,049 +0.22(+9.64%)
Jan 17, 2012 2.312 2.425 2.142 2.264 311,666 +0.08(+3.70%)
Jan 13, 2012 1.981 2.183 1.981 2.183 100,588 +0.20(+10.20%)
Jan 12, 2012 1.981 1.981 1.859 1.981 119,619 +0.00(+0.00%)
Jan 11, 2012 1.843 1.983 1.831 1.981 62,889 +0.12(+6.52%)
Jan 10, 2012 1.819 1.884 1.819 1.859 72,399 -0.04(-2.13%)
Jan 09, 2012 1.787 1.900 1.758 1.900 36,083 +0.10(+5.38%)
Jan 06, 2012 1.803 1.813 1.742 1.803 12,468 +0.00(+0.22%)
Jan 05, 2012 1.795 1.819 1.738 1.799 52,262 +0.04(+2.30%)
Jan 04, 2012 1.738 1.799 1.738 1.758 28,493 +0.10(+6.10%)
Dec 30, 2011 1.868 1.916 1.621 1.657 135,791 -0.18(-9.89%)
Dec 29, 2011 1.783 1.900 1.779 1.839 99,235 +0.06(+3.61%)
Dec 28, 2011 1.617 1.803 1.605 1.775 79,808 +0.16(+9.79%)
Dec 27, 2011 1.475 1.617 1.475 1.617 37,102 +0.14(+9.59%)
Dec 23, 2011 1.455 1.475 1.451 1.475 38,458 +0.11(+8.31%)
Dec 21, 2011 1.496 1.496 1.362 1.362 17,015 -0.11(-7.67%)
Dec 20, 2011 1.435 1.516 1.354 1.475 15,906 +0.04(+3.11%)
Dec 19, 2011 1.395 1.459 1.362 1.431 22,140 +0.08(+5.67%)
Dec 16, 2011 1.451 1.451 1.354 1.354 9,771 -0.12(-8.19%)
Dec 15, 2011 1.451 1.475 1.395 1.475 6,313 +0.04(+2.79%)
Dec 14, 2011 1.446 1.475 1.395 1.435 3,883 +0.04(+2.60%)
Dec 13, 2011 1.540 1.540 1.395 1.399 51,574 -0.17(-10.82%)
Dec 12, 2011 1.605 1.605 1.455 1.568 63,204 -0.04(-2.27%)
Dec 09, 2011 1.403 1.605 1.403 1.605 27,788 +0.25(+18.51%)
Dec 08, 2011 1.443 1.447 1.282 1.354 13,806 -0.02(-1.47%)
Dec 07, 2011 1.419 1.540 1.245 1.374 47,890 -0.04(-2.86%)
Dec 06, 2011 1.358 1.500 1.358 1.415 82,702 +0.05(+3.40%)
Dec 05, 2011 1.354 1.374 1.205 1.368 154,283 +0.03(+2.58%)
Dec 02, 2011 1.108 1.415 1.108 1.334 87,838 +0.23(+21.32%)
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.