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 (%)
Jul 31, 2012 4.813 4.936 4.648 4.700 422,774 -0.16(-3.24%)
Jul 30, 2012 5.254 5.334 4.846 4.858 363,696 -0.39(-7.39%)
Jul 27, 2012 5.395 5.395 5.226 5.245 243,557 -0.15(-2.70%)
Jul 26, 2012 5.290 5.528 5.128 5.391 693,154 +0.41(+8.27%)
Jul 25, 2012 5.015 5.136 4.922 4.979 232,950 +0.04(+0.82%)
Jul 24, 2012 5.040 5.052 4.899 4.939 125,589 -0.09(-1.77%)
Jul 23, 2012 4.906 5.092 4.846 5.027 224,521 -0.02(-0.40%)
Jul 20, 2012 5.031 5.112 4.930 5.048 189,675 -0.09(-1.81%)
Jul 19, 2012 5.472 5.572 4.999 5.140 472,726 -0.31(-5.70%)
Jul 18, 2012 5.746 5.851 5.338 5.451 261,613 -0.33(-5.73%)
Jul 17, 2012 5.791 5.875 5.633 5.783 259,671 +0.04(+0.77%)
Jul 16, 2012 5.896 5.896 5.653 5.738 169,482 -0.17(-2.94%)
Jul 13, 2012 6.081 6.125 5.762 5.912 317,290 -0.08(-1.41%)
Jul 12, 2012 5.770 6.057 5.633 5.997 232,767 +0.17(+2.84%)
Jul 11, 2012 5.544 5.851 5.500 5.831 276,877 +0.29(+5.17%)
Jul 10, 2012 6.037 6.158 5.354 5.544 1,103,863 -0.49(-8.16%)
Jul 09, 2012 5.811 6.037 5.673 6.037 774,153 +0.29(+4.99%)
Jul 06, 2012 5.714 5.795 5.463 5.750 261,112 +0.02(+0.42%)
Jul 05, 2012 5.556 5.730 5.451 5.726 275,441 +0.17(+3.05%)
Jul 03, 2012 5.463 5.673 5.419 5.556 234,805 +0.16(+2.92%)
Jul 02, 2012 5.136 5.403 5.100 5.399 277,652 +0.25(+4.86%)
Jun 29, 2012 4.926 5.278 4.898 5.149 515,955 +0.37(+7.69%)
Jun 28, 2012 4.761 4.817 4.640 4.781 178,919 -0.06(-1.17%)
Jun 27, 2012 4.745 4.870 4.583 4.838 382,539 +0.07(+1.53%)
Jun 26, 2012 4.733 4.825 4.587 4.765 151,008 +0.07(+1.55%)
Jun 25, 2012 4.684 4.793 4.486 4.692 393,141 -0.15(-3.17%)
Jun 22, 2012 4.886 4.995 4.725 4.846 1,564,346 +0.03(+0.59%)
Jun 21, 2012 5.451 5.637 4.745 4.817 720,229 -0.61(-11.17%)
Jun 20, 2012 5.504 5.742 5.330 5.423 618,796 -0.08(-1.47%)
Jun 19, 2012 5.754 5.774 5.423 5.504 674,853 -0.21(-3.61%)
Jun 18, 2012 5.157 5.774 5.112 5.710 944,707 +0.50(+9.61%)
Jun 15, 2012 5.274 5.375 5.052 5.209 411,687 -0.04(-0.85%)
Jun 14, 2012 5.068 5.310 4.955 5.254 358,543 +0.16(+3.05%)
Jun 13, 2012 5.209 5.278 5.027 5.098 343,597 -0.10(-1.98%)
Jun 12, 2012 5.245 5.326 5.031 5.201 157,793 -0.06(-1.23%)
Jun 11, 2012 5.387 5.411 5.124 5.266 312,189 -0.09(-1.73%)
Jun 08, 2012 5.003 5.411 4.878 5.359 289,007 +0.26(+5.15%)
Jun 07, 2012 4.987 5.181 4.785 5.096 597,888 +0.25(+5.08%)
Jun 06, 2012 4.664 4.937 4.543 4.850 337,300 +0.27(+5.91%)
Jun 05, 2012 4.442 4.603 4.284 4.579 349,442 +0.08(+1.89%)
Jun 04, 2012 4.854 4.878 4.365 4.494 412,668 -0.36(-7.33%)
Jun 01, 2012 5.209 5.209 4.745 4.850 323,514 -0.46(-8.60%)
May 31, 2012 5.286 5.403 4.922 5.306 259,743 +0.02(+0.46%)
May 30, 2012 5.476 5.504 5.173 5.282 269,854 -0.26(-4.66%)
May 29, 2012 5.653 5.754 5.504 5.540 539,865 -0.07(-1.22%)
May 25, 2012 5.528 5.653 5.451 5.609 318,459 +0.08(+1.46%)
May 24, 2012 5.544 5.653 5.350 5.528 446,662 +0.14(+2.55%)
May 23, 2012 5.132 5.492 5.092 5.391 312,947 +0.16(+3.09%)
May 22, 2012 4.834 5.427 4.789 5.229 447,387 +0.46(+9.75%)
May 21, 2012 4.906 4.973 4.502 4.765 393,559 -0.14(-2.88%)
May 18, 2012 5.040 5.047 4.757 4.906 325,175 -0.11(-2.17%)
May 17, 2012 5.609 5.609 4.947 5.015 363,164 -0.58(-10.33%)
May 16, 2012 5.459 5.653 5.350 5.593 283,222 +0.07(+1.32%)
May 15, 2012 5.120 5.633 5.077 5.520 393,634 +0.36(+6.96%)
May 14, 2012 5.302 5.350 4.987 5.161 280,805 -0.15(-2.74%)
May 11, 2012 5.459 5.459 5.173 5.306 404,154 -0.17(-3.03%)
May 10, 2012 5.249 5.843 5.214 5.472 782,939 +0.23(+4.47%)
May 09, 2012 5.048 5.245 4.915 5.237 369,021 +0.11(+2.13%)
May 08, 2012 5.140 5.249 4.947 5.128 276,897 +0.03(+0.55%)
May 07, 2012 5.056 5.209 4.890 5.100 423,121 -0.11(-2.17%)
May 04, 2012 5.031 5.249 4.741 5.213 329,992 +0.21(+4.20%)
May 03, 2012 5.451 5.451 4.846 5.003 530,405 -0.46(-8.49%)
May 02, 2012 5.245 5.488 5.140 5.468 512,414 +0.25(+4.80%)
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.