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

Patrick Inds Inc (NQ: PATK )

111.86 +1.52 (+1.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 3, 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 (%)
Apr 30, 2012 5.181 5.437 5.117 5.250 510,647 -0.02(-0.46%)
Apr 27, 2012 4.609 5.421 4.585 5.275 1,445,981 +0.63(+13.64%)
Apr 26, 2012 4.260 5.214 4.260 4.642 1,771,543 +1.01(+27.96%)
Apr 25, 2012 3.713 3.713 3.522 3.627 110,907 -0.03(-0.78%)
Apr 24, 2012 3.542 3.709 3.453 3.656 173,353 +0.06(+1.81%)
Apr 23, 2012 3.558 3.636 3.494 3.591 147,264 -0.11(-2.85%)
Apr 20, 2012 3.729 3.777 3.636 3.696 83,291 -0.02(-0.44%)
Apr 19, 2012 3.749 3.749 3.611 3.713 152,577 -0.01(-0.33%)
Apr 18, 2012 3.696 3.834 3.615 3.725 199,736 +0.01(+0.33%)
Apr 17, 2012 3.481 3.721 3.370 3.713 296,379 +0.27(+7.77%)
Apr 16, 2012 3.676 3.799 3.347 3.445 409,738 -0.22(-5.88%)
Apr 13, 2012 3.640 3.696 3.514 3.660 215,137 -0.06(-1.64%)
Apr 12, 2012 3.425 3.786 3.408 3.721 480,542 +0.30(+8.65%)
Apr 11, 2012 3.510 3.530 3.246 3.425 355,277 -0.05(-1.40%)
Apr 10, 2012 3.652 3.717 3.426 3.473 319,600 -0.22(-5.93%)
Apr 09, 2012 3.948 3.956 3.459 3.692 968,146 -0.40(-9.81%)
Apr 05, 2012 3.997 4.131 3.822 4.094 623,067 +0.02(+0.60%)
Apr 04, 2012 4.865 4.865 3.887 4.070 1,322,640 -0.84(-17.11%)
Apr 03, 2012 5.137 5.173 4.735 4.910 483,411 -0.36(-6.85%)
Apr 02, 2012 4.910 5.397 4.759 5.271 544,199 +0.34(+6.91%)
Mar 30, 2012 4.841 4.930 4.634 4.930 497,908 +0.34(+7.43%)
Mar 29, 2012 4.930 4.930 4.325 4.589 589,044 -0.23(-4.80%)
Mar 28, 2012 4.804 4.930 4.768 4.820 333,263 +0.07(+1.45%)
Mar 27, 2012 4.516 4.771 4.512 4.751 373,820 +0.24(+5.21%)
Mar 26, 2012 4.346 4.524 4.346 4.516 296,926 +0.19(+4.31%)
Mar 23, 2012 4.277 4.338 4.200 4.329 124,570 +0.01(+0.28%)
Mar 22, 2012 4.358 4.402 4.179 4.317 319,504 -0.02(-0.56%)
Mar 21, 2012 4.163 4.366 4.159 4.341 214,213 +0.17(+3.98%)
Mar 20, 2012 4.240 4.321 4.118 4.175 387,893 +0.02(+0.49%)
Mar 19, 2012 4.049 4.252 3.936 4.155 572,349 +0.26(+6.67%)
Mar 16, 2012 3.847 3.989 3.806 3.895 231,891 +0.11(+2.89%)
Mar 15, 2012 3.749 3.830 3.588 3.786 160,853 +0.26(+7.24%)
Mar 14, 2012 3.879 3.881 3.307 3.530 347,006 -0.26(-6.95%)
Mar 13, 2012 3.583 3.907 3.550 3.794 288,344 +0.37(+10.78%)
Mar 12, 2012 3.287 3.622 3.287 3.425 258,647 +0.18(+5.63%)
Mar 09, 2012 2.994 3.246 2.986 3.242 203,150 +0.33(+11.28%)
Mar 08, 2012 2.710 3.039 2.702 2.913 113,408 +0.24(+8.95%)
Mar 07, 2012 2.613 2.698 2.609 2.674 38,986 +0.06(+2.49%)
Mar 06, 2012 2.564 2.714 2.564 2.609 42,523 -0.03(-1.08%)
Mar 05, 2012 2.605 2.637 2.577 2.637 59,797 +0.03(+1.25%)
Mar 02, 2012 2.552 2.605 2.512 2.605 64,512 +0.09(+3.72%)
Mar 01, 2012 2.499 2.528 2.499 2.512 43,474 +0.01(+0.32%)
Feb 29, 2012 2.536 2.540 2.503 2.503 25,759 -0.00(-0.17%)
Feb 28, 2012 2.560 2.560 2.508 2.508 71,306 -0.11(-4.17%)
Feb 27, 2012 2.646 2.654 2.487 2.617 120,753 -0.03(-1.07%)
Feb 24, 2012 2.577 2.739 2.479 2.646 162,620 +0.09(+3.49%)
Feb 23, 2012 2.597 2.620 2.544 2.556 30,385 -0.02(-0.94%)
Feb 22, 2012 2.585 2.637 2.528 2.581 65,985 +0.03(+1.27%)
Feb 21, 2012 2.520 2.552 2.406 2.548 135,638 +0.02(+0.80%)
Feb 17, 2012 2.284 2.528 2.284 2.528 80,262 +0.21(+9.11%)
Feb 16, 2012 2.297 2.382 2.297 2.317 17,892 +0.00(+0.00%)
Feb 15, 2012 2.341 2.341 2.252 2.317 57,012 +0.04(+1.78%)
Feb 14, 2012 2.374 2.374 2.244 2.276 80,980 -0.10(-4.27%)
Feb 13, 2012 2.382 2.435 2.305 2.378 67,644 +0.02(+0.65%)
Feb 10, 2012 2.313 2.394 2.313 2.362 208,813 +0.05(+2.32%)
Feb 09, 2012 2.163 2.329 2.082 2.309 114,074 +0.15(+6.95%)
Feb 08, 2012 2.430 2.430 2.142 2.159 359,972 -0.26(-10.59%)
Feb 07, 2012 2.414 2.447 2.398 2.414 48,416 -0.00(-0.17%)
Feb 06, 2012 2.447 2.524 2.374 2.418 114,066 -0.10(-3.87%)
Feb 03, 2012 2.650 2.731 2.455 2.516 116,245 +0.09(+3.68%)
Feb 02, 2012 2.475 2.483 2.313 2.426 82,823 -0.03(-1.16%)
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.