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

Patrick Inds Inc (NQ: PATK )

107.01 -1.06 (-0.98%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 7, 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 (%)
Apr 30, 2013 8.085 8.299 7.996 8.190 0 +0.11(+1.35%)
Apr 29, 2013 7.482 8.165 7.482 8.081 614,564 +0.68(+9.23%)
Apr 26, 2013 7.636 7.668 7.135 7.397 566,156 -0.27(-3.53%)
Apr 25, 2013 6.872 7.777 6.872 7.668 0 +1.18(+18.19%)
Apr 24, 2013 6.104 6.500 6.100 6.488 0 +0.34(+5.59%)
Apr 23, 2013 5.853 6.185 5.724 6.144 145,350 +0.35(+6.00%)
Apr 22, 2013 5.700 5.853 5.554 5.797 115,688 +0.10(+1.77%)
Apr 19, 2013 5.736 5.776 5.675 5.696 50,624 +0.03(+0.50%)
Apr 18, 2013 5.647 5.861 5.611 5.667 112,176 +0.01(+0.14%)
Apr 17, 2013 5.760 5.780 5.546 5.659 167,889 -0.19(-3.25%)
Apr 16, 2013 5.833 5.926 5.825 5.849 59,238 +0.06(+0.98%)
Apr 15, 2013 5.954 5.966 5.785 5.793 157,019 -0.25(-4.08%)
Apr 12, 2013 6.011 6.148 6.003 6.039 68,084 -0.04(-0.60%)
Apr 11, 2013 5.991 6.120 5.934 6.076 52,709 +0.04(+0.60%)
Apr 10, 2013 5.776 6.092 5.720 6.039 154,451 +0.25(+4.33%)
Apr 09, 2013 5.894 5.991 5.760 5.789 166,113 -0.12(-1.98%)
Apr 08, 2013 5.983 6.031 5.853 5.906 182,586 -0.11(-1.75%)
Apr 05, 2013 5.793 6.031 5.744 6.011 163,265 +0.11(+1.85%)
Apr 04, 2013 5.898 5.962 5.869 5.902 139,309 +0.02(+0.34%)
Apr 03, 2013 5.999 5.999 5.805 5.882 307,594 -0.11(-1.89%)
Apr 02, 2013 6.310 6.334 5.962 5.995 285,876 -0.27(-4.38%)
Apr 01, 2013 6.322 6.363 6.185 6.270 277,349 -0.10(-1.59%)
Mar 28, 2013 6.399 6.399 6.262 6.371 138,124 -0.05(-0.76%)
Mar 27, 2013 5.987 6.456 5.983 6.419 377,517 +0.53(+8.92%)
Mar 26, 2013 5.934 5.966 5.801 5.894 69,222 -0.04(-0.61%)
Mar 25, 2013 5.938 6.152 5.882 5.930 219,248 +0.01(+0.20%)
Mar 22, 2013 5.886 5.930 5.861 5.918 104,967 +0.05(+0.83%)
Mar 21, 2013 5.740 5.869 5.736 5.869 183,296 +0.13(+2.33%)
Mar 20, 2013 5.728 5.780 5.675 5.736 106,305 +0.04(+0.71%)
Mar 19, 2013 5.776 5.829 5.619 5.696 426,118 -0.05(-0.84%)
Mar 18, 2013 5.663 5.768 5.611 5.744 143,573 -0.01(-0.21%)
Mar 15, 2013 5.780 5.780 5.643 5.756 138,465 -0.00(-0.07%)
Mar 14, 2013 5.789 5.789 5.704 5.760 149,038 -0.01(-0.21%)
Mar 13, 2013 5.720 5.789 5.700 5.772 222,417 +0.04(+0.71%)
Mar 12, 2013 5.696 5.783 5.627 5.732 175,783 -0.02(-0.28%)
Mar 11, 2013 5.752 5.861 5.659 5.748 220,450 -0.06(-1.11%)
Mar 08, 2013 5.748 5.930 5.683 5.813 287,689 +0.13(+2.20%)
Mar 07, 2013 5.655 5.716 5.643 5.688 210,491 -0.01(-0.21%)
Mar 06, 2013 5.752 5.857 5.659 5.700 132,491 -0.02(-0.28%)
Mar 05, 2013 5.760 5.770 5.599 5.716 193,018 +0.01(+0.21%)
Mar 04, 2013 5.663 5.764 5.558 5.704 330,662 +0.04(+0.79%)
Mar 01, 2013 5.356 5.712 5.291 5.659 586,212 +0.30(+5.58%)
Feb 28, 2013 5.336 5.433 5.253 5.360 358,102 +0.10(+1.84%)
Feb 27, 2013 4.919 5.348 4.871 5.263 572,225 +0.32(+6.37%)
Feb 26, 2013 4.899 5.109 4.851 4.948 417,793 +0.12(+2.51%)
Feb 25, 2013 5.037 5.093 4.798 4.827 745,203 -0.06(-1.16%)
Feb 22, 2013 4.827 5.227 4.729 4.883 1,120,357 +0.23(+4.86%)
Feb 21, 2013 5.255 5.316 4.358 4.657 1,920,546 -0.93(-16.70%)
Feb 20, 2013 6.165 6.233 5.558 5.591 448,167 -0.54(-8.83%)
Feb 19, 2013 6.104 6.274 6.063 6.132 170,170 +0.02(+0.26%)
Feb 15, 2013 6.391 6.460 6.100 6.116 218,221 -0.25(-3.88%)
Feb 14, 2013 6.169 6.387 6.169 6.363 287,239 +0.18(+2.88%)
Feb 13, 2013 6.266 6.266 6.124 6.185 153,328 -0.07(-1.10%)
Feb 12, 2013 6.165 6.346 6.140 6.253 234,526 +0.12(+1.98%)
Feb 11, 2013 6.201 6.346 6.104 6.132 207,606 -0.07(-1.17%)
Feb 08, 2013 6.165 6.310 6.100 6.205 168,765 -0.02(-0.26%)
Feb 07, 2013 6.460 6.468 6.148 6.221 183,135 -0.25(-3.93%)
Feb 06, 2013 6.678 6.678 6.435 6.476 171,728 -0.06(-0.87%)
Feb 04, 2013 6.949 6.949 6.468 6.532 184,105 -0.44(-6.32%)
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.