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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 10.86 11.07 10.82 11.00 0 +0.13(+1.23%)
Aug 29, 2013 10.86 11.11 10.79 10.87 0 -0.01(-0.07%)
Aug 28, 2013 10.80 10.97 10.63 10.87 0 +0.07(+0.64%)
Aug 27, 2013 10.67 10.96 10.28 10.80 154,155 +0.00(+0.00%)
Aug 26, 2013 10.94 11.27 10.62 10.80 0 +0.08(+0.76%)
Aug 23, 2013 10.57 10.81 10.31 10.72 0 +0.23(+2.17%)
Aug 22, 2013 10.29 10.56 10.29 10.50 58,397 +0.29(+2.87%)
Aug 21, 2013 10.11 10.36 10.11 10.20 0 +0.06(+0.56%)
Aug 20, 2013 9.955 10.15 9.955 10.15 0 +0.16(+1.59%)
Aug 19, 2013 10.02 10.06 9.821 9.988 99,716 -0.04(-0.36%)
Aug 16, 2013 9.781 10.10 9.781 10.02 0 +0.21(+2.11%)
Aug 15, 2013 9.342 9.947 9.342 9.817 116,541 +0.35(+3.64%)
Aug 14, 2013 9.269 9.533 9.232 9.472 103,616 +0.19(+2.06%)
Aug 13, 2013 9.147 9.375 8.968 9.281 146,762 +0.19(+2.15%)
Aug 12, 2013 9.375 9.375 8.855 9.086 218,437 -0.43(-4.52%)
Aug 09, 2013 9.838 9.878 9.517 9.517 67,600 -0.32(-3.22%)
Aug 08, 2013 9.643 9.903 9.399 9.834 87,355 +0.29(+3.07%)
Aug 07, 2013 9.890 9.947 9.460 9.541 125,414 -0.38(-3.81%)
Aug 06, 2013 10.39 10.50 9.809 9.919 158,882 -0.50(-4.80%)
Aug 05, 2013 10.12 10.46 10.12 10.42 100,866 +0.34(+3.34%)
Aug 02, 2013 9.907 10.12 9.890 10.08 46,568 +0.13(+1.26%)
Aug 01, 2013 10.26 10.42 9.870 9.955 77,618 -0.16(-1.61%)
Jul 31, 2013 9.805 10.28 9.805 10.12 0 +0.31(+3.19%)
Jul 30, 2013 10.05 10.07 9.748 9.805 0 -0.24(-2.39%)
Jul 29, 2013 10.11 10.36 9.793 10.04 0 -0.06(-0.56%)
Jul 26, 2013 10.02 10.53 9.907 10.10 0 -0.03(-0.32%)
Jul 25, 2013 9.732 10.38 9.635 10.13 0 +0.66(+6.99%)
Jul 24, 2013 9.748 9.899 9.387 9.472 0 -0.19(-1.93%)
Jul 23, 2013 9.683 9.740 9.533 9.659 0 +0.01(+0.13%)
Jul 22, 2013 9.687 9.716 9.602 9.647 0 -0.01(-0.08%)
Jul 19, 2013 9.545 9.675 9.545 9.655 0 +0.06(+0.59%)
Jul 18, 2013 9.586 9.675 9.549 9.598 0 +0.04(+0.38%)
Jul 17, 2013 9.517 9.622 9.452 9.561 65,035 +0.16(+1.68%)
Jul 16, 2013 9.594 9.622 9.379 9.403 0 -0.15(-1.57%)
Jul 15, 2013 9.501 9.691 9.472 9.553 0 +0.14(+1.51%)
Jul 12, 2013 9.566 9.748 9.391 9.411 0 -0.15(-1.57%)
Jul 11, 2013 9.155 9.684 9.033 9.561 0 +0.58(+6.52%)
Jul 10, 2013 8.851 9.005 8.847 8.977 0 +0.09(+1.01%)
Jul 09, 2013 8.936 8.940 8.814 8.887 0 +0.04(+0.41%)
Jul 08, 2013 8.891 8.891 8.668 8.851 0 +0.01(+0.14%)
Jul 05, 2013 8.652 8.875 8.404 8.838 0 +0.25(+2.88%)
Jul 03, 2013 8.595 8.700 8.489 8.591 0 -0.05(-0.61%)
Jul 02, 2013 8.696 8.883 8.599 8.644 0 -0.05(-0.56%)
Jul 01, 2013 8.501 8.879 8.497 8.692 0 +0.25(+2.93%)
Jun 28, 2013 8.493 8.550 8.294 8.444 879,654 -0.06(-0.67%)
Jun 27, 2013 8.420 8.530 8.331 8.501 0 +0.21(+2.55%)
Jun 26, 2013 8.558 8.558 8.120 8.290 0 -0.12(-1.40%)
Jun 25, 2013 8.371 8.436 8.144 8.408 0 +0.13(+1.57%)
Jun 24, 2013 8.481 8.518 7.965 8.278 0 -0.40(-4.59%)
Jun 21, 2013 8.550 8.753 8.412 8.676 148,961 +0.17(+1.96%)
Jun 20, 2013 8.818 8.843 8.457 8.509 0 -0.48(-5.29%)
Jun 19, 2013 9.078 9.078 8.855 8.985 0 -0.10(-1.12%)
Jun 18, 2013 8.948 9.249 8.948 9.086 0 +0.11(+1.27%)
Jun 17, 2013 8.794 9.033 8.794 8.973 0 +0.39(+4.54%)
Jun 14, 2013 8.091 8.688 8.026 8.583 0 +0.43(+5.28%)
Jun 13, 2013 7.730 8.213 7.717 8.152 127,613 +0.38(+4.86%)
Jun 12, 2013 7.791 7.912 7.747 7.774 74,447 +0.04(+0.47%)
Jun 11, 2013 7.750 8.006 7.709 7.738 66,509 -0.16(-2.01%)
Jun 10, 2013 7.977 8.046 7.636 7.896 0 +0.05(+0.62%)
Jun 07, 2013 7.778 8.002 7.758 7.847 0 +0.10(+1.31%)
Jun 06, 2013 7.433 7.786 7.433 7.746 116,825 +0.30(+4.09%)
Jun 05, 2013 7.835 7.835 7.392 7.441 0 -0.37(-4.78%)
Jun 04, 2013 7.965 8.107 7.762 7.815 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.