Skip to main content

Patrick Inds Inc (NQ: PATK )

102.93 -0.57 (-0.55%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.12 25.26 24.75 25.14 221,276 -0.13(-0.53%)
Mar 30, 2015 25.52 26.17 25.25 25.28 221,663 +0.00(+0.00%)
Mar 27, 2015 25.03 25.47 24.92 25.28 277,452 +0.07(+0.27%)
Mar 26, 2015 24.98 25.42 24.56 25.21 137,756 +0.20(+0.81%)
Mar 25, 2015 25.27 25.64 24.96 25.01 215,553 -0.14(-0.55%)
Mar 24, 2015 25.24 25.56 25.14 25.14 71,591 -0.13(-0.53%)
Mar 23, 2015 25.12 25.67 24.29 25.28 260,493 +0.00(+0.02%)
Mar 20, 2015 25.05 25.86 24.69 25.27 350,366 +0.38(+1.54%)
Mar 19, 2015 24.67 24.91 24.47 24.89 182,944 +0.25(+1.03%)
Mar 18, 2015 24.66 24.83 24.38 24.64 167,119 +0.15(+0.59%)
Mar 17, 2015 24.07 24.79 24.00 24.49 195,447 +0.44(+1.85%)
Mar 16, 2015 23.82 24.66 23.82 24.05 291,372 +0.28(+1.19%)
Mar 13, 2015 23.22 23.78 23.20 23.76 241,588 +0.56(+2.42%)
Mar 12, 2015 22.99 23.21 22.82 23.20 237,460 +0.26(+1.13%)
Mar 11, 2015 22.98 23.12 22.86 22.94 227,953 +0.02(+0.11%)
Mar 10, 2015 22.61 23.00 22.31 22.92 184,021 +0.26(+1.14%)
Mar 09, 2015 22.79 22.89 22.58 22.66 121,095 -0.02(-0.07%)
Mar 06, 2015 22.75 22.99 22.61 22.68 130,612 -0.27(-1.20%)
Mar 05, 2015 23.15 23.36 22.84 22.95 117,014 +0.01(+0.05%)
Mar 04, 2015 22.97 23.45 22.97 22.94 156,040 -0.03(-0.11%)
Mar 03, 2015 22.25 23.51 22.25 22.97 187,622 +0.58(+2.57%)
Mar 02, 2015 22.35 22.93 22.32 22.39 245,999 +0.08(+0.36%)
Feb 27, 2015 22.48 22.67 22.21 22.31 223,575 -0.30(-1.34%)
Feb 26, 2015 23.02 23.13 22.54 22.61 200,195 -0.56(-2.42%)
Feb 25, 2015 23.30 23.34 22.90 23.17 147,142 -0.04(-0.17%)
Feb 24, 2015 23.42 23.62 23.17 23.21 250,157 -0.22(-0.95%)
Feb 23, 2015 23.86 23.94 23.29 23.44 307,803 -0.43(-1.79%)
Feb 20, 2015 23.19 24.02 23.05 23.86 524,387 +0.78(+3.38%)
Feb 19, 2015 20.19 23.09 19.79 23.09 785,099 +3.30(+16.67%)
Feb 18, 2015 19.67 19.86 19.38 19.79 126,023 +0.06(+0.31%)
Feb 17, 2015 19.09 20.02 19.09 19.73 216,643 +0.76(+4.02%)
Feb 13, 2015 18.84 18.96 18.96 18.96 165,425 +0.18(+0.97%)
Feb 12, 2015 18.72 19.01 18.60 18.78 103,225 +0.17(+0.89%)
Feb 11, 2015 18.85 18.85 18.49 18.62 68,926 -0.24(-1.26%)
Feb 10, 2015 18.67 18.95 18.58 18.85 105,454 +0.26(+1.41%)
Feb 09, 2015 18.11 18.74 17.97 18.59 148,766 +0.50(+2.74%)
Feb 06, 2015 18.21 18.24 17.95 18.09 64,275 -0.09(-0.49%)
Feb 05, 2015 17.99 18.21 17.87 18.18 58,748 +0.31(+1.74%)
Feb 04, 2015 17.66 18.11 17.50 17.87 74,431 +0.03(+0.16%)
Feb 03, 2015 17.59 17.97 17.59 17.84 84,218 +0.25(+1.42%)
Feb 02, 2015 17.33 17.69 17.31 17.59 144,834 +0.23(+1.33%)
Jan 30, 2015 17.36 17.69 17.12 17.36 276,350 -0.09(-0.53%)
Jan 29, 2015 16.92 17.74 16.89 17.46 274,086 +0.40(+2.32%)
Jan 28, 2015 17.21 17.21 16.95 17.06 345,514 -0.00(-0.02%)
Jan 27, 2015 16.64 17.17 16.57 17.06 131,870 +0.16(+0.93%)
Jan 26, 2015 16.74 17.09 16.68 16.91 151,597 +0.04(+0.26%)
Jan 23, 2015 16.67 17.08 16.62 16.86 375,457 +0.15(+0.89%)
Jan 22, 2015 16.58 16.72 16.46 16.71 225,823 +0.27(+1.67%)
Jan 21, 2015 16.62 16.73 16.39 16.44 65,739 -0.15(-0.92%)
Jan 20, 2015 16.96 16.96 16.49 16.59 41,465 -0.33(-1.93%)
Jan 16, 2015 16.57 17.02 16.57 16.92 81,492 +0.28(+1.70%)
Jan 15, 2015 16.98 16.98 16.56 16.64 118,368 -0.24(-1.41%)
Jan 14, 2015 16.91 17.46 16.84 16.88 63,579 -0.27(-1.58%)
Jan 13, 2015 17.39 17.72 16.85 17.15 169,504 -0.25(-1.42%)
Jan 12, 2015 17.29 17.51 16.98 17.39 155,482 +0.00(+0.02%)
Jan 09, 2015 17.88 17.92 17.29 17.39 154,353 -0.32(-1.80%)
Jan 08, 2015 17.71 17.84 17.47 17.71 112,192 +0.01(+0.05%)
Jan 07, 2015 17.67 17.81 17.43 17.70 115,243 +0.13(+0.76%)
Jan 06, 2015 17.53 17.93 17.27 17.57 117,922 -0.11(-0.59%)
Jan 05, 2015 17.53 17.77 17.46 17.67 102,217 -0.01(-0.07%)
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.