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

Patrick Inds Inc (NQ: PATK )

115.53 -0.84 (-0.72%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 5.311 5.429 4.946 5.332 258,496 +0.02(+0.46%)
May 30, 2012 5.502 5.530 5.198 5.307 268,559 -0.26(-4.66%)
May 29, 2012 5.681 5.782 5.530 5.567 537,274 -0.07(-1.22%)
May 25, 2012 5.555 5.681 5.478 5.636 316,931 +0.08(+1.46%)
May 24, 2012 5.571 5.681 5.376 5.555 444,518 +0.14(+2.55%)
May 23, 2012 5.157 5.518 5.117 5.417 311,445 +0.16(+3.09%)
May 22, 2012 4.857 5.453 4.812 5.255 445,240 +0.47(+9.75%)
May 21, 2012 4.930 4.997 4.524 4.788 391,671 -0.14(-2.88%)
May 18, 2012 5.064 5.072 4.780 4.930 323,615 -0.11(-2.17%)
May 17, 2012 5.636 5.636 4.970 5.039 361,421 -0.58(-10.32%)
May 16, 2012 5.486 5.680 5.376 5.620 281,863 +0.07(+1.32%)
May 15, 2012 5.145 5.660 5.102 5.547 391,745 +0.36(+6.96%)
May 14, 2012 5.328 5.376 5.011 5.186 279,457 -0.15(-2.74%)
May 11, 2012 5.486 5.486 5.198 5.332 402,214 -0.17(-3.03%)
May 10, 2012 5.275 5.871 5.239 5.498 779,182 +0.24(+4.47%)
May 09, 2012 5.072 5.271 4.938 5.263 367,249 +0.11(+2.13%)
May 08, 2012 5.165 5.275 4.970 5.153 275,568 +0.03(+0.55%)
May 07, 2012 5.080 5.234 4.914 5.125 421,090 -0.11(-2.17%)
May 04, 2012 5.056 5.275 4.764 5.238 328,408 +0.21(+4.20%)
May 03, 2012 5.478 5.478 4.869 5.027 527,859 -0.47(-8.49%)
May 02, 2012 5.271 5.514 5.165 5.494 509,954 +0.25(+4.80%)
May 01, 2012 5.259 5.275 5.104 5.242 422,532 -0.01(-0.15%)
Apr 30, 2012 5.181 5.437 5.117 5.250 510,647 -0.02(-0.46%)
Apr 27, 2012 4.609 5.421 4.585 5.275 1,445,981 +0.63(+13.64%)
Apr 26, 2012 4.260 5.214 4.260 4.642 1,771,543 +1.01(+27.96%)
Apr 25, 2012 3.713 3.713 3.522 3.627 110,907 -0.03(-0.78%)
Apr 24, 2012 3.542 3.709 3.453 3.656 173,353 +0.06(+1.81%)
Apr 23, 2012 3.558 3.636 3.494 3.591 147,264 -0.11(-2.85%)
Apr 20, 2012 3.729 3.777 3.636 3.696 83,291 -0.02(-0.44%)
Apr 19, 2012 3.749 3.749 3.611 3.713 152,577 -0.01(-0.33%)
Apr 18, 2012 3.696 3.834 3.615 3.725 199,736 +0.01(+0.33%)
Apr 17, 2012 3.481 3.721 3.370 3.713 296,379 +0.27(+7.77%)
Apr 16, 2012 3.676 3.799 3.347 3.445 409,738 -0.22(-5.88%)
Apr 13, 2012 3.640 3.696 3.514 3.660 215,137 -0.06(-1.64%)
Apr 12, 2012 3.425 3.786 3.408 3.721 480,542 +0.30(+8.65%)
Apr 11, 2012 3.510 3.530 3.246 3.425 355,277 -0.05(-1.40%)
Apr 10, 2012 3.652 3.717 3.426 3.473 319,600 -0.22(-5.93%)
Apr 09, 2012 3.948 3.956 3.459 3.692 968,146 -0.40(-9.81%)
Apr 05, 2012 3.997 4.131 3.822 4.094 623,067 +0.02(+0.60%)
Apr 04, 2012 4.865 4.865 3.887 4.070 1,322,640 -0.84(-17.11%)
Apr 03, 2012 5.137 5.173 4.735 4.910 483,411 -0.36(-6.85%)
Apr 02, 2012 4.910 5.397 4.759 5.271 544,199 +0.34(+6.91%)
Mar 30, 2012 4.841 4.930 4.634 4.930 497,908 +0.34(+7.43%)
Mar 29, 2012 4.930 4.930 4.325 4.589 589,044 -0.23(-4.80%)
Mar 28, 2012 4.804 4.930 4.768 4.820 333,263 +0.07(+1.45%)
Mar 27, 2012 4.516 4.771 4.512 4.751 373,820 +0.24(+5.21%)
Mar 26, 2012 4.346 4.524 4.346 4.516 296,926 +0.19(+4.31%)
Mar 23, 2012 4.277 4.338 4.200 4.329 124,570 +0.01(+0.28%)
Mar 22, 2012 4.358 4.402 4.179 4.317 319,504 -0.02(-0.56%)
Mar 21, 2012 4.163 4.366 4.159 4.341 214,213 +0.17(+3.98%)
Mar 20, 2012 4.240 4.321 4.118 4.175 387,893 +0.02(+0.49%)
Mar 19, 2012 4.049 4.252 3.936 4.155 572,349 +0.26(+6.67%)
Mar 16, 2012 3.847 3.989 3.806 3.895 231,891 +0.11(+2.89%)
Mar 15, 2012 3.749 3.830 3.588 3.786 160,853 +0.26(+7.24%)
Mar 14, 2012 3.879 3.881 3.307 3.530 347,006 -0.26(-6.95%)
Mar 13, 2012 3.583 3.907 3.550 3.794 288,344 +0.37(+10.78%)
Mar 12, 2012 3.287 3.622 3.287 3.425 258,647 +0.18(+5.63%)
Mar 09, 2012 2.994 3.246 2.986 3.242 203,150 +0.33(+11.28%)
Mar 08, 2012 2.710 3.039 2.702 2.913 113,408 +0.24(+8.95%)
Mar 07, 2012 2.613 2.698 2.609 2.674 38,986 +0.06(+2.49%)
Mar 06, 2012 2.564 2.714 2.564 2.609 42,523 -0.03(-1.08%)
Mar 05, 2012 2.605 2.637 2.577 2.637 59,797 +0.03(+1.25%)
Mar 02, 2012 2.552 2.605 2.512 2.605 64,512 +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.