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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.021 6.370 5.985 6.309 176,313 +0.27(+4.50%)
Dec 28, 2012 6.034 6.135 5.993 6.038 129,280 -0.02(-0.40%)
Dec 27, 2012 5.908 6.098 5.908 6.062 141,911 +0.11(+1.77%)
Dec 26, 2012 6.107 6.111 5.948 5.956 143,579 -0.14(-2.33%)
Dec 24, 2012 6.074 6.208 5.883 6.098 56,342 -0.01(-0.13%)
Dec 21, 2012 6.042 6.131 5.774 6.107 282,555 -0.07(-1.18%)
Dec 20, 2012 6.204 6.261 6.046 6.180 219,352 -0.08(-1.23%)
Dec 19, 2012 6.330 6.395 6.192 6.257 140,994 -0.06(-1.03%)
Dec 18, 2012 6.147 6.354 6.050 6.322 199,155 +0.20(+3.25%)
Dec 17, 2012 5.823 6.147 5.705 6.123 314,067 +0.21(+3.57%)
Dec 14, 2012 6.070 6.163 5.883 5.912 362,165 -0.18(-2.93%)
Dec 13, 2012 6.119 6.224 6.034 6.090 169,004 -0.04(-0.60%)
Dec 12, 2012 6.257 6.314 6.107 6.127 113,630 -0.10(-1.63%)
Dec 11, 2012 6.289 6.386 6.192 6.228 428,696 -0.00(-0.07%)
Dec 10, 2012 6.249 6.297 6.062 6.232 328,223 -0.06(-1.03%)
Dec 07, 2012 6.127 6.370 6.082 6.297 301,912 +0.18(+2.92%)
Dec 06, 2012 6.297 6.391 6.021 6.119 314,158 -0.17(-2.77%)
Dec 05, 2012 6.593 6.593 6.249 6.293 479,803 -0.28(-4.26%)
Dec 04, 2012 6.857 6.878 6.525 6.573 224,449 -0.48(-6.79%)
Nov 30, 2012 6.963 7.097 6.865 7.052 200,530 +0.13(+1.88%)
Nov 29, 2012 7.028 7.060 6.841 6.922 169,400 +0.02(+0.24%)
Nov 28, 2012 6.796 6.999 6.744 6.906 360,580 -0.02(-0.29%)
Nov 27, 2012 7.153 7.194 6.914 6.926 344,857 -0.28(-3.89%)
Nov 26, 2012 7.332 7.396 7.101 7.206 302,636 -0.28(-3.74%)
Nov 23, 2012 7.567 7.567 7.437 7.486 100,368 -0.01(-0.16%)
Nov 21, 2012 7.486 7.571 7.336 7.498 303,593 +0.08(+1.04%)
Nov 20, 2012 7.563 7.563 7.287 7.421 376,543 +0.01(+0.11%)
Nov 19, 2012 7.243 7.604 7.166 7.413 607,457 +0.42(+5.97%)
Nov 16, 2012 6.760 7.068 6.618 6.995 337,547 +0.29(+4.30%)
Nov 15, 2012 6.987 6.987 6.516 6.707 612,576 -0.26(-3.67%)
Nov 14, 2012 7.446 7.446 6.857 6.963 599,657 -0.45(-6.02%)
Nov 13, 2012 7.409 7.555 7.304 7.409 169,166 -0.06(-0.87%)
Nov 12, 2012 7.648 7.730 7.231 7.474 406,650 -0.18(-2.33%)
Nov 09, 2012 7.730 7.839 7.559 7.653 303,706 -0.19(-2.38%)
Nov 08, 2012 7.811 7.912 7.648 7.839 459,522 +0.06(+0.84%)
Nov 07, 2012 7.827 7.912 7.608 7.774 490,755 -0.07(-0.93%)
Nov 06, 2012 7.433 7.892 7.340 7.847 975,633 +0.51(+6.91%)
Nov 05, 2012 6.825 7.421 6.707 7.340 311,578 +0.44(+6.41%)
Nov 02, 2012 7.251 7.259 6.736 6.898 392,319 -0.32(-4.49%)
Nov 01, 2012 7.202 7.304 7.040 7.222 174,157 +0.05(+0.74%)
Oct 31, 2012 7.381 7.450 6.999 7.170 284,712 -0.06(-0.90%)
Oct 26, 2012 7.644 7.235 7.235 7.235 436,718 -0.37(-4.86%)
Oct 25, 2012 7.770 7.774 6.821 7.604 874,274 -0.30(-3.85%)
Oct 24, 2012 7.486 8.050 7.486 7.908 488,483 +0.56(+7.68%)
Oct 23, 2012 7.356 7.462 6.748 7.344 888,615 -0.71(-8.82%)
Oct 19, 2012 8.115 8.248 7.872 8.054 405,975 -0.06(-0.75%)
Oct 18, 2012 7.928 8.249 7.872 8.115 712,779 +0.24(+2.99%)
Oct 17, 2012 7.726 8.034 7.726 7.880 697,921 +0.24(+3.08%)
Oct 16, 2012 7.429 7.721 7.368 7.644 326,996 +0.31(+4.20%)
Oct 15, 2012 7.377 7.677 7.178 7.336 332,642 -0.00(-0.06%)
Oct 12, 2012 7.040 7.458 6.618 7.340 546,555 +0.39(+5.60%)
Oct 11, 2012 6.374 7.563 6.374 6.951 915,774 +0.58(+9.11%)
Oct 10, 2012 6.679 6.849 6.293 6.370 327,637 -0.34(-5.08%)
Oct 09, 2012 7.028 7.093 6.646 6.711 284,889 -0.27(-3.89%)
Oct 08, 2012 7.003 7.196 6.918 6.983 206,918 -0.10(-1.38%)
Oct 05, 2012 7.101 7.275 6.813 7.080 404,225 +0.05(+0.75%)
Oct 04, 2012 7.231 7.352 6.949 7.028 306,060 -0.12(-1.65%)
Oct 03, 2012 6.906 7.231 6.906 7.145 339,590 +0.25(+3.65%)
Oct 02, 2012 7.502 8.001 6.748 6.894 1,332,616 -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.