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: 9:35 AM 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 (%)
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%)
May 01, 2012 5.233 5.249 5.080 5.217 424,569 -0.01(-0.15%)
Apr 30, 2012 5.157 5.411 5.092 5.225 513,109 -0.02(-0.46%)
Apr 27, 2012 4.587 5.395 4.563 5.249 1,452,954 +0.63(+13.64%)
Apr 26, 2012 4.240 5.189 4.240 4.620 1,780,086 +1.01(+27.96%)
Apr 25, 2012 3.695 3.695 3.505 3.610 111,442 -0.03(-0.78%)
Apr 24, 2012 3.525 3.691 3.436 3.638 174,189 +0.06(+1.81%)
Apr 23, 2012 3.541 3.618 3.477 3.574 147,974 -0.10(-2.85%)
Apr 20, 2012 3.711 3.759 3.618 3.679 83,693 -0.02(-0.44%)
Apr 19, 2012 3.731 3.731 3.594 3.695 153,313 -0.01(-0.33%)
Apr 18, 2012 3.679 3.816 3.598 3.707 200,700 +0.01(+0.33%)
Apr 17, 2012 3.465 3.703 3.354 3.695 297,808 +0.27(+7.77%)
Apr 16, 2012 3.658 3.780 3.331 3.428 411,714 -0.21(-5.88%)
Apr 13, 2012 3.622 3.679 3.497 3.642 216,175 -0.06(-1.64%)
Apr 12, 2012 3.408 3.768 3.392 3.703 482,860 +0.29(+8.65%)
Apr 11, 2012 3.493 3.513 3.230 3.408 356,990 -0.05(-1.40%)
Apr 10, 2012 3.634 3.699 3.410 3.457 321,141 -0.22(-5.93%)
Apr 09, 2012 3.929 3.937 3.442 3.675 972,815 -0.40(-9.81%)
Apr 05, 2012 3.978 4.111 3.804 4.074 626,072 +0.02(+0.60%)
Apr 04, 2012 4.842 4.842 3.868 4.050 1,329,018 -0.84(-17.11%)
Apr 03, 2012 5.112 5.149 4.712 4.886 485,742 -0.36(-6.85%)
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.