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

Patrick Inds Inc (NQ: PATK )

104.42 -1.65 (-1.56%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 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 6.407 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%)
Jan 02, 2013 6.581 6.908 6.460 6.856 471,990 +0.57(+9.07%)
Dec 31, 2012 5.999 6.346 5.962 6.286 176,978 +0.27(+4.50%)
Dec 28, 2012 6.011 6.112 5.970 6.015 129,767 -0.02(-0.40%)
Dec 27, 2012 5.886 6.076 5.886 6.039 142,445 +0.11(+1.77%)
Dec 26, 2012 6.084 6.088 5.926 5.934 144,120 -0.14(-2.33%)
Dec 24, 2012 6.051 6.185 5.861 6.076 56,554 -0.01(-0.13%)
Dec 21, 2012 6.019 6.108 5.752 6.084 283,620 -0.07(-1.18%)
Dec 20, 2012 6.181 6.237 6.023 6.156 220,178 -0.08(-1.23%)
Dec 19, 2012 6.306 6.371 6.169 6.233 141,525 -0.06(-1.03%)
Dec 18, 2012 6.124 6.330 6.027 6.298 199,905 +0.20(+3.25%)
Dec 17, 2012 5.801 6.124 5.683 6.100 315,250 +0.21(+3.57%)
Dec 14, 2012 6.047 6.140 5.861 5.890 363,530 -0.18(-2.93%)
Dec 13, 2012 6.096 6.201 6.011 6.067 169,640 -0.04(-0.60%)
Dec 12, 2012 6.233 6.290 6.084 6.104 114,058 -0.10(-1.63%)
Dec 11, 2012 6.266 6.362 6.169 6.205 430,311 -0.00(-0.07%)
Dec 10, 2012 6.225 6.274 6.039 6.209 329,460 -0.06(-1.03%)
Dec 07, 2012 6.104 6.346 6.059 6.274 303,049 +0.18(+2.92%)
Dec 06, 2012 6.274 6.367 5.999 6.096 315,342 -0.17(-2.77%)
Dec 05, 2012 6.569 6.569 6.225 6.270 481,611 -0.28(-4.26%)
Dec 04, 2012 6.832 6.852 6.500 6.549 225,294 -0.48(-6.79%)
Nov 30, 2012 6.937 7.070 6.840 7.026 201,286 +0.13(+1.88%)
Nov 29, 2012 7.001 7.034 6.815 6.896 170,039 +0.02(+0.24%)
Nov 28, 2012 6.771 6.973 6.718 6.880 361,939 -0.02(-0.29%)
Nov 27, 2012 7.127 7.167 6.888 6.900 346,156 -0.28(-3.89%)
Nov 26, 2012 7.304 7.368 7.074 7.179 303,777 -0.28(-3.74%)
Nov 23, 2012 7.539 7.539 7.410 7.458 100,746 -0.01(-0.16%)
Nov 21, 2012 7.458 7.543 7.308 7.470 304,736 +0.08(+1.04%)
Nov 20, 2012 7.535 7.535 7.260 7.393 377,962 +0.01(+0.11%)
Nov 19, 2012 7.216 7.575 7.139 7.385 609,745 +0.42(+5.97%)
Nov 16, 2012 6.734 7.042 6.593 6.969 338,818 +0.29(+4.30%)
Nov 15, 2012 6.961 6.961 6.492 6.682 614,883 -0.25(-3.67%)
Nov 14, 2012 7.418 7.418 6.832 6.937 601,916 -0.44(-6.02%)
Nov 13, 2012 7.381 7.527 7.276 7.381 169,804 -0.06(-0.87%)
Nov 12, 2012 7.620 7.701 7.203 7.446 408,182 -0.18(-2.33%)
Nov 09, 2012 7.701 7.810 7.531 7.624 304,850 -0.19(-2.38%)
Nov 08, 2012 7.781 7.883 7.620 7.810 461,253 +0.06(+0.84%)
Nov 07, 2012 7.798 7.883 7.579 7.745 492,604 -0.07(-0.93%)
Nov 06, 2012 7.406 7.862 7.313 7.818 979,309 +0.51(+6.91%)
Nov 05, 2012 6.799 7.393 6.682 7.313 312,752 +0.44(+6.41%)
Nov 02, 2012 7.224 7.232 6.710 6.872 393,797 -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.