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

Patrick Inds Inc (NQ: PATK )

145.87 -0.55 (-0.38%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 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 (%)
Aug 30, 2013 10.75 10.96 10.71 10.89 0 +0.13(+1.23%)
Aug 29, 2013 10.75 11.00 10.68 10.76 0 -0.01(-0.08%)
Aug 28, 2013 10.70 10.87 10.53 10.77 0 +0.07(+0.64%)
Aug 27, 2013 10.56 10.85 10.18 10.70 155,705 +0.00(+0.00%)
Aug 26, 2013 10.83 11.16 10.51 10.70 0 +0.08(+0.76%)
Aug 23, 2013 10.46 10.70 10.21 10.62 0 +0.23(+2.17%)
Aug 22, 2013 10.19 10.46 10.19 10.39 58,985 +0.29(+2.87%)
Aug 21, 2013 10.01 10.25 10.01 10.10 0 +0.06(+0.56%)
Aug 20, 2013 9.856 10.05 9.856 10.05 0 +0.16(+1.59%)
Aug 19, 2013 9.917 9.957 9.724 9.889 100,719 -0.04(-0.36%)
Aug 16, 2013 9.683 10.00 9.683 9.925 0 +0.21(+2.11%)
Aug 15, 2013 9.249 9.848 9.249 9.720 117,713 +0.34(+3.64%)
Aug 14, 2013 9.177 9.438 9.141 9.378 104,658 +0.19(+2.06%)
Aug 13, 2013 9.056 9.281 8.879 9.189 148,238 +0.19(+2.15%)
Aug 12, 2013 9.281 9.281 8.767 8.996 220,634 -0.43(-4.52%)
Aug 09, 2013 9.740 9.780 9.422 9.422 68,280 -0.31(-3.22%)
Aug 08, 2013 9.547 9.804 9.305 9.736 88,233 +0.29(+3.07%)
Aug 07, 2013 9.792 9.848 9.366 9.446 126,676 -0.37(-3.81%)
Aug 06, 2013 10.28 10.39 9.712 9.820 160,480 -0.49(-4.80%)
Aug 05, 2013 10.02 10.36 10.02 10.31 101,880 +0.33(+3.34%)
Aug 02, 2013 9.808 10.02 9.792 9.981 47,036 +0.12(+1.26%)
Aug 01, 2013 10.15 10.31 9.772 9.856 78,398 -0.16(-1.61%)
Jul 31, 2013 9.708 10.18 9.708 10.02 0 +0.31(+3.19%)
Jul 30, 2013 9.953 9.969 9.651 9.708 0 -0.24(-2.39%)
Jul 29, 2013 10.01 10.25 9.695 9.945 0 -0.06(-0.56%)
Jul 26, 2013 9.917 10.42 9.808 10.00 0 -0.03(-0.32%)
Jul 25, 2013 9.635 10.27 9.539 10.03 0 +0.66(+6.99%)
Jul 24, 2013 9.651 9.800 9.293 9.378 0 -0.18(-1.93%)
Jul 23, 2013 9.587 9.643 9.438 9.563 0 +0.01(+0.13%)
Jul 22, 2013 9.591 9.619 9.507 9.551 0 -0.01(-0.08%)
Jul 19, 2013 9.450 9.579 9.450 9.559 0 +0.06(+0.59%)
Jul 18, 2013 9.490 9.579 9.454 9.502 0 +0.04(+0.38%)
Jul 17, 2013 9.422 9.527 9.358 9.466 65,689 +0.16(+1.68%)
Jul 16, 2013 9.498 9.527 9.285 9.309 0 -0.15(-1.57%)
Jul 15, 2013 9.406 9.595 9.378 9.458 0 +0.14(+1.51%)
Jul 12, 2013 9.470 9.651 9.297 9.317 0 -0.15(-1.57%)
Jul 11, 2013 9.064 9.587 8.944 9.466 0 +0.58(+6.52%)
Jul 10, 2013 8.763 8.915 8.759 8.887 0 +0.09(+1.01%)
Jul 09, 2013 8.847 8.851 8.726 8.799 0 +0.04(+0.41%)
Jul 08, 2013 8.803 8.803 8.582 8.763 0 +0.01(+0.14%)
Jul 05, 2013 8.566 8.787 8.320 8.750 0 +0.25(+2.88%)
Jul 03, 2013 8.509 8.614 8.405 8.505 0 -0.05(-0.61%)
Jul 02, 2013 8.610 8.795 8.513 8.557 0 -0.05(-0.56%)
Jul 01, 2013 8.417 8.791 8.413 8.606 0 +0.25(+2.93%)
Jun 28, 2013 8.409 8.465 8.212 8.360 888,500 -0.06(-0.67%)
Jun 27, 2013 8.336 8.445 8.248 8.417 0 +0.21(+2.55%)
Jun 26, 2013 8.473 8.473 8.039 8.208 0 -0.12(-1.40%)
Jun 25, 2013 8.288 8.352 8.063 8.324 0 +0.13(+1.57%)
Jun 24, 2013 8.397 8.433 7.886 8.196 0 -0.39(-4.59%)
Jun 21, 2013 8.465 8.666 8.328 8.590 150,459 +0.16(+1.96%)
Jun 20, 2013 8.730 8.755 8.372 8.425 0 -0.47(-5.29%)
Jun 19, 2013 8.988 8.988 8.767 8.895 0 -0.10(-1.12%)
Jun 18, 2013 8.859 9.157 8.859 8.996 0 +0.11(+1.27%)
Jun 17, 2013 8.706 8.944 8.706 8.883 0 +0.39(+4.54%)
Jun 14, 2013 8.011 8.602 7.946 8.497 0 +0.43(+5.28%)
Jun 13, 2013 7.653 8.131 7.641 8.071 128,896 +0.37(+4.86%)
Jun 12, 2013 7.713 7.834 7.670 7.697 75,195 +0.04(+0.47%)
Jun 11, 2013 7.673 7.926 7.633 7.661 67,178 -0.16(-2.01%)
Jun 10, 2013 7.898 7.966 7.560 7.818 0 +0.05(+0.62%)
Jun 07, 2013 7.701 7.922 7.681 7.769 0 +0.10(+1.31%)
Jun 06, 2013 7.359 7.709 7.359 7.669 117,999 +0.30(+4.09%)
Jun 05, 2013 7.757 7.757 7.319 7.367 0 -0.37(-4.78%)
Jun 04, 2013 7.886 8.027 7.685 7.737 0 -0.12(-1.48%)
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.