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

Patrick Inds Inc (NQ: PATK )

106.68 -0.48 (-0.45%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 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 (%)
Jan 31, 2013 6.400 6.667 6.284 6.647 142,070 +0.24(+3.82%)
Jan 30, 2013 6.602 6.723 6.380 6.402 138,734 -0.24(-3.62%)
Jan 29, 2013 6.824 6.865 6.582 6.643 106,840 -0.19(-2.78%)
Jan 28, 2013 6.865 7.006 6.582 6.832 331,713 -0.03(-0.41%)
Jan 25, 2013 6.352 6.865 6.227 6.861 407,113 +0.55(+8.77%)
Jan 24, 2013 6.013 6.344 5.956 6.307 339,808 +0.27(+4.41%)
Jan 23, 2013 6.182 6.189 5.944 6.041 281,810 -0.19(-2.98%)
Jan 22, 2013 6.429 6.461 6.178 6.227 226,824 -0.24(-3.69%)
Jan 18, 2013 6.469 6.590 6.299 6.465 122,865 +0.00(+0.06%)
Jan 17, 2013 6.614 6.639 6.186 6.461 189,761 -0.14(-2.08%)
Jan 16, 2013 6.639 6.671 6.522 6.598 68,963 -0.08(-1.15%)
Jan 15, 2013 6.663 6.715 6.598 6.675 149,826 -0.02(-0.30%)
Jan 14, 2013 6.715 6.756 6.562 6.695 126,751 -0.02(-0.36%)
Jan 11, 2013 6.857 6.857 6.691 6.719 113,712 -0.04(-0.66%)
Jan 10, 2013 6.776 6.857 6.735 6.764 116,040 +0.03(+0.42%)
Jan 09, 2013 6.683 6.784 6.550 6.735 162,449 +0.07(+1.09%)
Jan 08, 2013 6.562 6.683 6.477 6.663 141,912 +0.06(+0.98%)
Jan 07, 2013 6.699 6.699 6.465 6.598 132,954 -0.10(-1.57%)
Jan 04, 2013 6.715 6.865 6.639 6.703 154,794 +0.03(+0.48%)
Jan 03, 2013 6.857 6.937 6.517 6.671 454,782 -0.18(-2.59%)
Jan 02, 2013 6.574 6.901 6.453 6.849 472,486 +0.57(+9.07%)
Dec 31, 2012 5.992 6.340 5.956 6.279 177,164 +0.27(+4.50%)
Dec 28, 2012 6.005 6.106 5.964 6.009 129,903 -0.02(-0.40%)
Dec 27, 2012 5.879 6.069 5.879 6.033 142,595 +0.10(+1.77%)
Dec 26, 2012 6.077 6.081 5.920 5.928 144,272 -0.14(-2.33%)
Dec 24, 2012 6.045 6.178 5.855 6.069 56,613 -0.01(-0.13%)
Dec 21, 2012 6.013 6.102 5.746 6.077 283,918 -0.07(-1.18%)
Dec 20, 2012 6.174 6.231 6.017 6.150 220,410 -0.08(-1.23%)
Dec 19, 2012 6.299 6.364 6.162 6.227 141,674 -0.06(-1.03%)
Dec 18, 2012 6.118 6.324 6.021 6.291 200,115 +0.20(+3.25%)
Dec 17, 2012 5.795 6.118 5.678 6.093 315,582 +0.21(+3.57%)
Dec 14, 2012 6.041 6.134 5.855 5.883 363,912 -0.18(-2.93%)
Dec 13, 2012 6.089 6.194 6.005 6.061 169,819 -0.04(-0.60%)
Dec 12, 2012 6.227 6.283 6.077 6.097 114,178 -0.10(-1.63%)
Dec 11, 2012 6.259 6.355 6.163 6.198 430,763 -0.00(-0.06%)
Dec 10, 2012 6.219 6.267 6.033 6.202 329,806 -0.06(-1.03%)
Dec 07, 2012 6.097 6.340 6.053 6.267 303,368 +0.18(+2.92%)
Dec 06, 2012 6.267 6.360 5.993 6.089 315,673 -0.17(-2.77%)
Dec 05, 2012 6.562 6.562 6.219 6.263 482,117 -0.28(-4.26%)
Dec 04, 2012 6.824 6.845 6.493 6.542 225,531 -0.48(-6.79%)
Nov 30, 2012 6.929 7.063 6.832 7.018 201,497 +0.13(+1.88%)
Nov 29, 2012 6.994 7.026 6.808 6.889 170,217 +0.02(+0.24%)
Nov 28, 2012 6.764 6.966 6.711 6.873 362,319 -0.02(-0.29%)
Nov 27, 2012 7.119 7.159 6.881 6.893 346,520 -0.28(-3.89%)
Nov 26, 2012 7.297 7.360 7.067 7.172 304,096 -0.28(-3.74%)
Nov 23, 2012 7.531 7.531 7.402 7.450 100,852 -0.01(-0.16%)
Nov 21, 2012 7.450 7.535 7.301 7.462 305,057 +0.08(+1.04%)
Nov 20, 2012 7.527 7.527 7.252 7.386 378,359 +0.01(+0.11%)
Nov 19, 2012 7.208 7.567 7.131 7.378 610,386 +0.42(+5.97%)
Nov 16, 2012 6.727 7.034 6.586 6.962 339,175 +0.29(+4.30%)
Nov 15, 2012 6.954 6.954 6.485 6.675 615,530 -0.25(-3.67%)
Nov 14, 2012 7.410 7.410 6.824 6.929 602,548 -0.44(-6.02%)
Nov 13, 2012 7.373 7.519 7.269 7.373 169,982 -0.06(-0.87%)
Nov 12, 2012 7.612 7.693 7.196 7.438 408,611 -0.18(-2.33%)
Nov 09, 2012 7.693 7.802 7.523 7.616 305,171 -0.19(-2.38%)
Nov 08, 2012 7.773 7.874 7.612 7.802 461,738 +0.06(+0.84%)
Nov 07, 2012 7.789 7.874 7.571 7.737 493,122 -0.07(-0.93%)
Nov 06, 2012 7.398 7.854 7.305 7.810 980,338 +0.50(+6.91%)
Nov 05, 2012 6.792 7.386 6.675 7.305 313,080 +0.44(+6.41%)
Nov 02, 2012 7.216 7.224 6.703 6.865 394,211 -0.32(-4.49%)
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.