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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 7.957 8.387 7.908 7.908 125,287 -0.09(-1.12%)
May 30, 2013 7.993 8.127 7.928 7.997 0 +0.01(+0.10%)
May 29, 2013 8.359 8.448 7.852 7.989 266,405 -0.44(-5.20%)
May 28, 2013 8.655 8.720 8.350 8.428 137,622 -0.04(-0.48%)
May 24, 2013 8.322 8.651 8.318 8.468 0 +0.13(+1.61%)
May 23, 2013 8.541 8.541 8.143 8.334 0 -0.38(-4.33%)
May 22, 2013 8.829 8.935 8.643 8.712 0 -0.12(-1.33%)
May 21, 2013 8.902 8.913 8.760 8.829 0 -0.04(-0.41%)
May 20, 2013 8.805 8.910 8.805 8.866 0 +0.00(+0.00%)
May 17, 2013 8.801 8.886 8.675 8.866 0 +0.14(+1.63%)
May 16, 2013 8.740 8.764 8.598 8.724 120,309 -0.09(-1.01%)
May 15, 2013 8.825 8.918 8.797 8.813 0 +0.16(+1.88%)
May 13, 2013 8.643 8.703 8.541 8.651 0 +0.01(+0.09%)
May 10, 2013 8.480 8.813 8.480 8.643 0 +0.19(+2.26%)
May 09, 2013 8.647 8.663 8.440 8.452 0 -0.15(-1.79%)
May 08, 2013 8.638 8.691 8.561 8.606 0 +0.06(+0.66%)
May 07, 2013 8.468 8.618 8.318 8.549 0 +0.05(+0.62%)
May 06, 2013 8.622 8.643 8.440 8.496 0 +0.04(+0.43%)
May 03, 2013 8.281 8.525 8.135 8.460 0 +0.32(+3.99%)
May 02, 2013 8.066 8.367 7.859 8.135 0 +0.08(+1.01%)
May 01, 2013 8.176 8.242 7.847 8.054 0 -0.17(-2.02%)
Apr 30, 2013 8.115 8.330 8.026 8.221 0 +0.11(+1.35%)
Apr 29, 2013 7.511 8.196 7.511 8.111 612,258 +0.69(+9.23%)
Apr 26, 2013 7.665 7.697 7.162 7.425 564,031 -0.27(-3.53%)
Apr 25, 2013 6.898 7.807 6.898 7.697 0 +1.18(+18.19%)
Apr 24, 2013 6.127 6.525 6.123 6.512 0 +0.34(+5.59%)
Apr 23, 2013 5.875 6.208 5.745 6.167 144,804 +0.35(+6.00%)
Apr 22, 2013 5.721 5.875 5.575 5.819 115,254 +0.10(+1.77%)
Apr 19, 2013 5.758 5.798 5.697 5.717 50,434 +0.03(+0.50%)
Apr 18, 2013 5.668 5.883 5.632 5.689 111,755 +0.01(+0.14%)
Apr 17, 2013 5.782 5.802 5.567 5.681 167,259 -0.19(-3.25%)
Apr 16, 2013 5.855 5.948 5.847 5.871 59,016 +0.06(+0.98%)
Apr 15, 2013 5.977 5.989 5.806 5.814 156,429 -0.25(-4.08%)
Apr 12, 2013 6.034 6.172 6.025 6.062 67,829 -0.04(-0.60%)
Apr 11, 2013 6.013 6.143 5.956 6.098 52,512 +0.04(+0.60%)
Apr 10, 2013 5.798 6.115 5.741 6.062 153,871 +0.25(+4.33%)
Apr 09, 2013 5.916 6.013 5.782 5.810 165,489 -0.12(-1.98%)
Apr 08, 2013 6.005 6.054 5.875 5.928 181,901 -0.11(-1.75%)
Apr 05, 2013 5.814 6.054 5.766 6.034 162,652 +0.11(+1.85%)
Apr 04, 2013 5.920 5.985 5.892 5.924 138,786 +0.02(+0.34%)
Apr 03, 2013 6.021 6.021 5.827 5.904 306,439 -0.11(-1.89%)
Apr 02, 2013 6.334 6.358 5.985 6.017 284,803 -0.28(-4.38%)
Apr 01, 2013 6.346 6.387 6.208 6.293 276,308 -0.10(-1.59%)
Mar 28, 2013 6.423 6.423 6.285 6.395 137,605 -0.05(-0.76%)
Mar 27, 2013 6.009 6.480 6.005 6.443 376,100 +0.53(+8.92%)
Mar 26, 2013 5.956 5.989 5.823 5.916 68,963 -0.04(-0.61%)
Mar 25, 2013 5.961 6.176 5.904 5.952 218,425 +0.01(+0.21%)
Mar 22, 2013 5.908 5.952 5.883 5.940 104,573 +0.05(+0.83%)
Mar 21, 2013 5.762 5.892 5.758 5.892 182,608 +0.13(+2.33%)
Mar 20, 2013 5.750 5.802 5.697 5.758 105,906 +0.04(+0.71%)
Mar 19, 2013 5.798 5.851 5.640 5.717 424,518 -0.05(-0.84%)
Mar 18, 2013 5.685 5.790 5.632 5.766 143,035 -0.01(-0.21%)
Mar 15, 2013 5.802 5.802 5.664 5.778 137,945 -0.00(-0.07%)
Mar 14, 2013 5.810 5.810 5.725 5.782 148,479 -0.01(-0.21%)
Mar 13, 2013 5.741 5.810 5.721 5.794 221,582 +0.04(+0.71%)
Mar 12, 2013 5.717 5.804 5.648 5.754 175,123 -0.02(-0.28%)
Mar 11, 2013 5.774 5.883 5.681 5.770 219,623 -0.06(-1.11%)
Mar 08, 2013 5.770 5.952 5.705 5.835 286,609 +0.13(+2.20%)
Mar 07, 2013 5.676 5.737 5.664 5.709 209,701 -0.01(-0.21%)
Mar 06, 2013 5.774 5.879 5.681 5.721 131,993 -0.02(-0.28%)
Mar 05, 2013 5.782 5.792 5.620 5.737 192,294 +0.01(+0.21%)
Mar 04, 2013 5.685 5.786 5.579 5.725 329,421 +0.04(+0.79%)
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.