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 (%)
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%)
Nov 01, 2012 7.168 7.269 7.006 7.188 174,997 +0.05(+0.74%)
Oct 31, 2012 7.345 7.414 6.966 7.135 286,085 -0.06(-0.90%)
Oct 26, 2012 7.608 7.200 7.200 7.200 438,824 -0.37(-4.86%)
Oct 25, 2012 7.733 7.737 6.788 7.567 878,490 -0.30(-3.85%)
Oct 24, 2012 7.450 8.012 7.450 7.870 490,839 +0.56(+7.68%)
Oct 23, 2012 7.321 7.426 6.715 7.309 892,900 -0.71(-8.82%)
Oct 19, 2012 8.076 8.209 7.834 8.016 407,933 -0.06(-0.75%)
Oct 18, 2012 7.890 8.209 7.834 8.076 716,217 +0.23(+2.99%)
Oct 17, 2012 7.688 7.995 7.688 7.842 701,286 +0.23(+3.08%)
Oct 16, 2012 7.394 7.684 7.333 7.608 328,573 +0.31(+4.20%)
Oct 15, 2012 7.341 7.640 7.143 7.301 334,246 -0.00(-0.06%)
Oct 12, 2012 7.006 7.422 6.586 7.305 549,191 +0.39(+5.60%)
Oct 11, 2012 6.344 7.527 6.344 6.917 920,191 +0.58(+9.11%)
Oct 10, 2012 6.647 6.816 6.263 6.340 329,217 -0.34(-5.08%)
Oct 09, 2012 6.994 7.059 6.614 6.679 286,263 -0.27(-3.89%)
Oct 08, 2012 6.970 7.162 6.885 6.950 207,916 -0.10(-1.38%)
Oct 05, 2012 7.067 7.240 6.780 7.046 406,174 +0.05(+0.75%)
Oct 04, 2012 7.196 7.317 6.915 6.994 307,536 -0.12(-1.65%)
Oct 03, 2012 6.873 7.196 6.873 7.111 341,227 +0.25(+3.65%)
Oct 02, 2012 7.466 7.963 6.715 6.861 1,339,043 -0.61(-8.11%)
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.