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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 01, 2013 6.718 7.017 6.670 6.973 279,446 +0.32(+4.80%)
Jan 31, 2013 6.407 6.674 6.291 6.654 141,921 +0.24(+3.82%)
Jan 30, 2013 6.609 6.730 6.387 6.409 138,589 -0.24(-3.62%)
Jan 29, 2013 6.832 6.872 6.589 6.650 106,728 -0.19(-2.78%)
Jan 28, 2013 6.872 7.013 6.589 6.840 331,365 -0.03(-0.41%)
Jan 25, 2013 6.359 6.872 6.233 6.868 406,686 +0.55(+8.77%)
Jan 24, 2013 6.019 6.350 5.962 6.314 339,452 +0.27(+4.41%)
Jan 23, 2013 6.189 6.195 5.950 6.047 281,514 -0.19(-2.98%)
Jan 22, 2013 6.435 6.468 6.185 6.233 226,585 -0.24(-3.69%)
Jan 18, 2013 6.476 6.597 6.306 6.472 122,736 +0.00(+0.06%)
Jan 17, 2013 6.621 6.646 6.193 6.468 189,562 -0.14(-2.08%)
Jan 16, 2013 6.646 6.678 6.528 6.605 68,891 -0.08(-1.15%)
Jan 15, 2013 6.670 6.722 6.605 6.682 149,669 -0.02(-0.30%)
Jan 14, 2013 6.722 6.763 6.569 6.702 126,618 -0.02(-0.36%)
Jan 11, 2013 6.864 6.864 6.698 6.726 113,593 -0.04(-0.66%)
Jan 10, 2013 6.783 6.864 6.743 6.771 115,918 +0.03(+0.42%)
Jan 09, 2013 6.690 6.791 6.557 6.743 162,278 +0.07(+1.09%)
Jan 08, 2013 6.569 6.690 6.484 6.670 141,763 +0.06(+0.98%)
Jan 07, 2013 6.706 6.706 6.472 6.605 132,815 -0.11(-1.57%)
Jan 04, 2013 6.722 6.872 6.646 6.710 154,631 +0.03(+0.48%)
Jan 03, 2013 6.864 6.945 6.524 6.678 454,304 -0.18(-2.59%)
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.