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 (%)
Sep 28, 2012 6.078 6.285 5.965 6.277 184,552 +0.20(+3.27%)
Sep 27, 2012 5.681 6.143 5.603 6.078 245,821 +0.39(+6.85%)
Sep 26, 2012 5.883 5.883 5.478 5.689 454,371 -0.22(-3.71%)
Sep 25, 2012 6.050 6.314 5.823 5.908 721,802 -0.07(-1.22%)
Sep 24, 2012 6.013 6.054 5.896 5.981 239,975 +0.08(+1.38%)
Sep 21, 2012 5.989 6.021 5.888 5.900 180,794 -0.02(-0.27%)
Sep 20, 2012 5.944 6.059 5.851 5.916 146,697 -0.11(-1.75%)
Sep 19, 2012 6.098 6.188 5.883 6.021 306,920 -0.06(-1.00%)
Sep 18, 2012 5.956 6.147 5.928 6.082 567,263 +0.18(+3.02%)
Sep 17, 2012 5.924 5.944 5.750 5.904 261,232 -0.02(-0.41%)
Sep 14, 2012 5.559 6.082 5.559 5.928 550,787 +0.41(+7.51%)
Sep 13, 2012 5.567 5.620 5.441 5.514 271,943 -0.03(-0.51%)
Sep 12, 2012 5.563 5.563 5.417 5.543 36,391 +0.02(+0.29%)
Sep 11, 2012 5.620 5.636 5.474 5.526 163,865 -0.09(-1.66%)
Sep 10, 2012 5.571 5.636 5.403 5.620 91,636 +0.06(+1.02%)
Sep 07, 2012 5.567 5.616 5.478 5.563 113,494 +0.03(+0.51%)
Sep 06, 2012 5.502 5.555 5.376 5.534 187,143 +0.11(+2.10%)
Sep 05, 2012 5.287 5.474 5.218 5.421 123,939 +0.17(+3.25%)
Sep 04, 2012 5.255 5.332 5.125 5.250 114,081 -0.02(-0.46%)
Aug 31, 2012 5.259 5.315 5.129 5.275 101,561 +0.09(+1.80%)
Aug 30, 2012 5.563 5.636 5.101 5.181 182,172 -0.43(-7.73%)
Aug 29, 2012 5.461 5.672 5.413 5.616 208,170 +0.42(+8.04%)
Aug 27, 2012 5.222 5.267 5.089 5.198 159,256 +0.04(+0.71%)
Aug 24, 2012 5.202 5.242 5.098 5.161 121,019 -0.04(-0.86%)
Aug 23, 2012 5.149 5.242 5.086 5.206 122,771 +0.06(+1.10%)
Aug 22, 2012 5.153 5.230 5.125 5.149 49,729 +0.00(+0.08%)
Aug 21, 2012 5.275 5.275 5.112 5.145 164,121 -0.10(-1.93%)
Aug 20, 2012 5.275 5.275 5.194 5.246 176,727 -0.03(-0.54%)
Aug 17, 2012 5.088 5.275 4.910 5.275 202,088 +0.20(+3.92%)
Aug 16, 2012 4.942 5.076 4.869 5.076 124,656 +0.12(+2.46%)
Aug 15, 2012 5.044 5.165 4.873 4.954 213,284 -0.06(-1.13%)
Aug 14, 2012 4.780 5.031 4.751 5.011 155,293 +0.25(+5.29%)
Aug 13, 2012 4.751 4.772 4.565 4.759 147,683 -0.01(-0.17%)
Aug 10, 2012 4.983 5.092 4.719 4.768 129,411 -0.24(-4.70%)
Aug 09, 2012 4.820 5.096 4.796 5.003 138,076 +0.18(+3.70%)
Aug 08, 2012 4.849 4.865 4.709 4.824 129,019 -0.08(-1.57%)
Aug 07, 2012 4.970 4.991 4.804 4.902 109,679 -0.02(-0.49%)
Aug 06, 2012 5.076 5.084 4.894 4.926 163,027 -0.13(-2.57%)
Aug 03, 2012 4.678 5.194 4.642 5.056 356,519 +0.51(+11.25%)
Aug 02, 2012 4.423 4.605 4.264 4.544 301,569 +0.06(+1.36%)
Aug 01, 2012 4.751 4.808 4.366 4.484 260,798 -0.24(-5.07%)
Jul 31, 2012 4.837 4.960 4.670 4.723 420,745 -0.16(-3.24%)
Jul 30, 2012 5.279 5.360 4.869 4.881 361,951 -0.39(-7.39%)
Jul 27, 2012 5.421 5.421 5.251 5.271 242,388 -0.15(-2.70%)
Jul 26, 2012 5.315 5.555 5.153 5.417 689,827 +0.41(+8.27%)
Jul 25, 2012 5.039 5.161 4.946 5.003 231,832 +0.04(+0.82%)
Jul 24, 2012 5.064 5.076 4.922 4.962 124,987 -0.09(-1.77%)
Jul 23, 2012 4.930 5.117 4.869 5.052 223,443 -0.02(-0.40%)
Jul 20, 2012 5.056 5.137 4.954 5.072 188,764 -0.09(-1.81%)
Jul 19, 2012 5.498 5.599 5.023 5.165 470,457 -0.31(-5.70%)
Jul 18, 2012 5.774 5.879 5.364 5.478 260,357 -0.33(-5.73%)
Jul 17, 2012 5.819 5.904 5.660 5.810 258,425 +0.04(+0.77%)
Jul 16, 2012 5.924 5.924 5.681 5.766 168,668 -0.17(-2.94%)
Jul 13, 2012 6.111 6.155 5.790 5.940 315,767 -0.09(-1.41%)
Jul 12, 2012 5.798 6.086 5.660 6.025 231,650 +0.17(+2.84%)
Jul 11, 2012 5.571 5.879 5.526 5.859 275,549 +0.29(+5.17%)
Jul 10, 2012 6.066 6.188 5.380 5.571 1,098,565 -0.50(-8.16%)
Jul 09, 2012 5.839 6.066 5.701 6.066 770,438 +0.29(+4.99%)
Jul 06, 2012 5.741 5.823 5.490 5.778 259,859 +0.02(+0.42%)
Jul 05, 2012 5.583 5.758 5.478 5.754 274,119 +0.17(+3.05%)
Jul 03, 2012 5.490 5.701 5.445 5.583 233,678 +0.16(+2.92%)
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.