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

Patrick Inds Inc (NQ: PATK )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2012 5.291 5.409 4.928 5.312 259,470 +0.02(+0.46%)
May 30, 2012 5.481 5.510 5.178 5.287 269,571 -0.26(-4.66%)
May 29, 2012 5.659 5.760 5.510 5.546 539,298 -0.07(-1.22%)
May 25, 2012 5.534 5.659 5.457 5.615 318,125 +0.08(+1.46%)
May 24, 2012 5.550 5.659 5.356 5.534 446,193 +0.14(+2.55%)
May 23, 2012 5.138 5.498 5.097 5.396 312,618 +0.16(+3.09%)
May 22, 2012 4.839 5.433 4.794 5.235 446,918 +0.46(+9.75%)
May 21, 2012 4.911 4.978 4.507 4.770 393,146 -0.14(-2.88%)
May 18, 2012 5.045 5.053 4.762 4.911 324,834 -0.11(-2.17%)
May 17, 2012 5.615 5.615 4.952 5.021 362,782 -0.58(-10.32%)
May 16, 2012 5.465 5.659 5.356 5.599 282,925 +0.07(+1.32%)
May 15, 2012 5.126 5.639 5.083 5.526 393,220 +0.36(+6.96%)
May 14, 2012 5.308 5.356 4.992 5.166 280,510 -0.15(-2.74%)
May 11, 2012 5.465 5.465 5.178 5.312 403,729 -0.17(-3.03%)
May 10, 2012 5.255 5.849 5.220 5.477 782,117 +0.23(+4.47%)
May 09, 2012 5.053 5.251 4.920 5.243 368,633 +0.11(+2.13%)
May 08, 2012 5.146 5.255 4.952 5.134 276,606 +0.03(+0.55%)
May 07, 2012 5.061 5.215 4.895 5.105 422,676 -0.11(-2.17%)
May 04, 2012 5.037 5.255 4.746 5.219 329,645 +0.21(+4.20%)
May 03, 2012 5.457 5.457 4.851 5.008 529,848 -0.46(-8.49%)
May 02, 2012 5.251 5.494 5.146 5.473 511,875 +0.25(+4.80%)
May 01, 2012 5.239 5.255 5.085 5.223 424,124 -0.01(-0.15%)
Apr 30, 2012 5.162 5.417 5.098 5.231 512,571 -0.02(-0.46%)
Apr 27, 2012 4.592 5.401 4.568 5.255 1,451,428 +0.63(+13.64%)
Apr 26, 2012 4.244 5.194 4.244 4.624 1,778,217 +1.01(+27.96%)
Apr 25, 2012 3.699 3.699 3.509 3.614 111,325 -0.03(-0.78%)
Apr 24, 2012 3.529 3.695 3.440 3.642 174,007 +0.06(+1.81%)
Apr 23, 2012 3.545 3.622 3.480 3.577 147,819 -0.11(-2.85%)
Apr 20, 2012 3.715 3.763 3.622 3.683 83,605 -0.02(-0.44%)
Apr 19, 2012 3.735 3.735 3.598 3.699 153,152 -0.01(-0.33%)
Apr 18, 2012 3.683 3.820 3.602 3.711 200,489 +0.01(+0.33%)
Apr 17, 2012 3.468 3.707 3.358 3.699 297,495 +0.27(+7.77%)
Apr 16, 2012 3.662 3.784 3.335 3.432 411,282 -0.21(-5.88%)
Apr 13, 2012 3.626 3.683 3.501 3.646 215,948 -0.06(-1.64%)
Apr 12, 2012 3.412 3.771 3.396 3.707 482,353 +0.30(+8.65%)
Apr 11, 2012 3.497 3.517 3.234 3.412 356,615 -0.05(-1.40%)
Apr 10, 2012 3.638 3.703 3.413 3.460 320,804 -0.22(-5.93%)
Apr 09, 2012 3.933 3.941 3.446 3.679 971,794 -0.40(-9.81%)
Apr 05, 2012 3.982 4.115 3.808 4.079 625,415 +0.02(+0.60%)
Apr 04, 2012 4.847 4.847 3.873 4.054 1,327,622 -0.84(-17.11%)
Apr 03, 2012 5.118 5.154 4.717 4.891 485,232 -0.36(-6.85%)
Apr 02, 2012 4.891 5.376 4.742 5.251 546,249 +0.34(+6.91%)
Mar 30, 2012 4.822 4.911 4.616 4.911 499,783 +0.34(+7.43%)
Mar 29, 2012 4.911 4.911 4.309 4.572 591,263 -0.23(-4.80%)
Mar 28, 2012 4.786 4.911 4.750 4.802 334,519 +0.07(+1.45%)
Mar 27, 2012 4.499 4.753 4.495 4.734 375,228 +0.23(+5.21%)
Mar 26, 2012 4.329 4.507 4.329 4.499 298,045 +0.19(+4.31%)
Mar 23, 2012 4.261 4.321 4.184 4.313 125,039 +0.01(+0.28%)
Mar 22, 2012 4.341 4.386 4.164 4.301 320,707 -0.02(-0.56%)
Mar 21, 2012 4.147 4.350 4.143 4.325 215,020 +0.17(+3.98%)
Mar 20, 2012 4.224 4.305 4.103 4.160 389,354 +0.02(+0.49%)
Mar 19, 2012 4.034 4.236 3.921 4.139 574,506 +0.26(+6.67%)
Mar 16, 2012 3.832 3.974 3.792 3.881 232,765 +0.11(+2.89%)
Mar 15, 2012 3.735 3.816 3.574 3.771 161,459 +0.25(+7.24%)
Mar 14, 2012 3.864 3.866 3.294 3.517 348,313 -0.26(-6.95%)
Mar 13, 2012 3.569 3.893 3.537 3.780 289,431 +0.37(+10.78%)
Mar 12, 2012 3.274 3.608 3.274 3.412 259,621 +0.18(+5.63%)
Mar 09, 2012 2.983 3.234 2.975 3.230 203,915 +0.33(+11.28%)
Mar 08, 2012 2.700 3.028 2.692 2.902 113,835 +0.24(+8.95%)
Mar 07, 2012 2.603 2.688 2.599 2.664 39,133 +0.06(+2.49%)
Mar 06, 2012 2.555 2.704 2.555 2.599 42,683 -0.03(-1.08%)
Mar 05, 2012 2.595 2.627 2.567 2.627 60,022 +0.03(+1.25%)
Mar 02, 2012 2.543 2.595 2.502 2.595 64,755 +0.09(+3.72%)
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.