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 (%)
Feb 29, 2012 2.539 2.543 2.506 2.506 25,732 -0.00(-0.17%)
Feb 28, 2012 2.563 2.563 2.510 2.511 71,231 -0.11(-4.17%)
Feb 27, 2012 2.648 2.656 2.490 2.620 120,626 -0.03(-1.07%)
Feb 24, 2012 2.579 2.742 2.482 2.648 162,450 +0.09(+3.49%)
Feb 23, 2012 2.600 2.623 2.547 2.559 30,353 -0.02(-0.94%)
Feb 22, 2012 2.587 2.640 2.530 2.583 65,916 +0.03(+1.27%)
Feb 21, 2012 2.522 2.555 2.409 2.551 135,496 +0.02(+0.80%)
Feb 17, 2012 2.287 2.530 2.287 2.530 80,178 +0.21(+9.11%)
Feb 16, 2012 2.299 2.384 2.299 2.319 17,873 +0.00(+0.00%)
Feb 15, 2012 2.344 2.344 2.254 2.319 56,952 +0.04(+1.78%)
Feb 14, 2012 2.376 2.376 2.246 2.279 80,895 -0.10(-4.27%)
Feb 13, 2012 2.384 2.437 2.307 2.380 67,573 +0.02(+0.65%)
Feb 10, 2012 2.315 2.396 2.315 2.365 208,594 +0.05(+2.32%)
Feb 09, 2012 2.165 2.331 2.084 2.311 113,954 +0.15(+6.96%)
Feb 08, 2012 2.433 2.433 2.145 2.161 359,594 -0.26(-10.59%)
Feb 07, 2012 2.417 2.449 2.401 2.417 48,365 -0.00(-0.17%)
Feb 06, 2012 2.449 2.526 2.376 2.421 113,946 -0.10(-3.87%)
Feb 03, 2012 2.652 2.734 2.457 2.518 116,123 +0.09(+3.68%)
Feb 02, 2012 2.478 2.486 2.315 2.429 82,736 -0.03(-1.16%)
Feb 01, 2012 2.360 2.498 2.324 2.457 107,105 +0.13(+5.77%)
Jan 31, 2012 2.137 2.433 2.100 2.323 146,314 +0.17(+7.92%)
Jan 30, 2012 2.193 2.193 1.958 2.153 182,276 -0.04(-1.67%)
Jan 27, 2012 2.360 2.376 2.031 2.189 351,011 -0.23(-9.43%)
Jan 26, 2012 2.575 2.575 2.380 2.417 170,653 -0.15(-5.69%)
Jan 25, 2012 2.721 2.778 2.563 2.563 101,799 -0.18(-6.52%)
Jan 24, 2012 2.778 2.778 2.681 2.742 173,925 -0.04(-1.46%)
Jan 23, 2012 2.725 2.782 2.461 2.782 279,959 +0.35(+14.17%)
Jan 20, 2012 2.571 2.571 2.275 2.437 181,850 -0.18(-6.98%)
Jan 19, 2012 2.551 2.742 2.551 2.620 324,287 +0.13(+5.05%)
Jan 18, 2012 2.295 2.506 2.254 2.494 212,026 +0.22(+9.64%)
Jan 17, 2012 2.323 2.437 2.153 2.275 310,170 +0.08(+3.70%)
Jan 13, 2012 1.990 2.193 1.990 2.193 100,105 +0.20(+10.20%)
Jan 12, 2012 1.990 1.990 1.868 1.990 119,045 +0.00(+0.00%)
Jan 11, 2012 1.852 1.992 1.840 1.990 62,587 +0.12(+6.52%)
Jan 10, 2012 1.828 1.893 1.828 1.868 72,051 -0.04(-2.13%)
Jan 09, 2012 1.795 1.909 1.767 1.909 35,910 +0.10(+5.38%)
Jan 06, 2012 1.812 1.822 1.751 1.812 12,408 +0.00(+0.22%)
Jan 05, 2012 1.803 1.828 1.747 1.808 52,011 +0.04(+2.30%)
Jan 04, 2012 1.747 1.808 1.747 1.767 28,356 +0.10(+6.10%)
Dec 30, 2011 1.877 1.925 1.629 1.665 135,139 -0.18(-9.89%)
Dec 29, 2011 1.791 1.909 1.787 1.848 98,759 +0.06(+3.61%)
Dec 28, 2011 1.625 1.812 1.613 1.784 79,425 +0.16(+9.79%)
Dec 27, 2011 1.483 1.625 1.483 1.625 36,924 +0.14(+9.59%)
Dec 23, 2011 1.462 1.483 1.458 1.483 38,273 +0.11(+8.31%)
Dec 21, 2011 1.503 1.503 1.369 1.369 16,933 -0.11(-7.67%)
Dec 20, 2011 1.442 1.523 1.361 1.483 15,830 +0.04(+3.11%)
Dec 19, 2011 1.401 1.466 1.369 1.438 22,034 +0.08(+5.67%)
Dec 16, 2011 1.458 1.458 1.361 1.361 9,724 -0.12(-8.19%)
Dec 15, 2011 1.458 1.483 1.401 1.482 6,282 +0.04(+2.79%)
Dec 14, 2011 1.453 1.483 1.401 1.442 3,865 +0.04(+2.60%)
Dec 13, 2011 1.548 1.548 1.401 1.405 51,326 -0.17(-10.83%)
Dec 12, 2011 1.613 1.613 1.462 1.576 62,900 -0.04(-2.27%)
Dec 09, 2011 1.409 1.613 1.409 1.613 27,655 +0.25(+18.51%)
Dec 08, 2011 1.450 1.454 1.288 1.361 13,740 -0.02(-1.47%)
Dec 07, 2011 1.426 1.548 1.251 1.381 47,661 -0.04(-2.86%)
Dec 06, 2011 1.365 1.508 1.365 1.422 82,305 +0.05(+3.40%)
Dec 05, 2011 1.361 1.381 1.210 1.375 153,542 +0.03(+2.58%)
Dec 02, 2011 1.114 1.422 1.114 1.340 87,416 +0.24(+21.32%)
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.