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

Patrick Inds Inc (NQ: PATK )

104.50 -0.40 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2013 7.919 8.347 7.870 7.870 125,892 -0.09(-1.12%)
May 30, 2013 7.955 8.088 7.890 7.959 0 +0.01(+0.10%)
May 29, 2013 8.318 8.407 7.814 7.951 267,690 -0.44(-5.20%)
May 28, 2013 8.613 8.678 8.309 8.387 138,286 -0.04(-0.48%)
May 24, 2013 8.282 8.609 8.278 8.427 0 +0.13(+1.61%)
May 23, 2013 8.500 8.500 8.104 8.294 0 -0.38(-4.33%)
May 22, 2013 8.787 8.892 8.601 8.670 0 -0.12(-1.33%)
May 21, 2013 8.860 8.870 8.718 8.787 0 -0.04(-0.41%)
May 20, 2013 8.763 8.868 8.763 8.823 0 +0.00(+0.00%)
May 17, 2013 8.759 8.843 8.633 8.823 0 +0.14(+1.63%)
May 16, 2013 8.698 8.722 8.557 8.682 120,889 -0.09(-1.01%)
May 15, 2013 8.783 8.876 8.755 8.771 0 +0.16(+1.88%)
May 13, 2013 8.601 8.662 8.500 8.609 0 +0.01(+0.09%)
May 10, 2013 8.440 8.771 8.440 8.601 0 +0.19(+2.26%)
May 09, 2013 8.605 8.621 8.399 8.411 0 -0.15(-1.79%)
May 08, 2013 8.597 8.650 8.520 8.565 0 +0.06(+0.66%)
May 07, 2013 8.427 8.576 8.278 8.508 0 +0.05(+0.62%)
May 06, 2013 8.581 8.601 8.399 8.456 0 +0.04(+0.43%)
May 03, 2013 8.242 8.484 8.096 8.419 0 +0.32(+3.99%)
May 02, 2013 8.028 8.326 7.822 8.096 0 +0.08(+1.01%)
May 01, 2013 8.137 8.202 7.810 8.016 0 -0.17(-2.02%)
Apr 30, 2013 8.076 8.290 7.987 8.181 0 +0.11(+1.35%)
Apr 29, 2013 7.474 8.157 7.474 8.072 615,210 +0.68(+9.23%)
Apr 26, 2013 7.628 7.660 7.127 7.390 566,751 -0.27(-3.53%)
Apr 25, 2013 6.865 7.769 6.865 7.660 0 +1.18(+18.19%)
Apr 24, 2013 6.097 6.493 6.093 6.481 0 +0.34(+5.59%)
Apr 23, 2013 5.847 6.178 5.718 6.138 145,502 +0.35(+6.00%)
Apr 22, 2013 5.694 5.847 5.548 5.791 115,810 +0.10(+1.77%)
Apr 19, 2013 5.730 5.770 5.669 5.690 50,677 +0.03(+0.50%)
Apr 18, 2013 5.641 5.855 5.605 5.661 112,293 +0.01(+0.14%)
Apr 17, 2013 5.754 5.774 5.540 5.653 168,065 -0.19(-3.25%)
Apr 16, 2013 5.827 5.920 5.819 5.843 59,300 +0.06(+0.98%)
Apr 15, 2013 5.948 5.960 5.778 5.787 157,184 -0.25(-4.08%)
Apr 12, 2013 6.005 6.142 5.997 6.033 68,156 -0.04(-0.60%)
Apr 11, 2013 5.984 6.114 5.928 6.069 52,765 +0.04(+0.60%)
Apr 10, 2013 5.770 6.085 5.714 6.033 154,613 +0.25(+4.33%)
Apr 09, 2013 5.888 5.984 5.754 5.783 166,287 -0.12(-1.98%)
Apr 08, 2013 5.976 6.025 5.847 5.900 182,778 -0.10(-1.75%)
Apr 05, 2013 5.787 6.025 5.738 6.005 163,437 +0.11(+1.85%)
Apr 04, 2013 5.892 5.956 5.863 5.896 139,455 +0.02(+0.34%)
Apr 03, 2013 5.992 5.992 5.799 5.875 307,917 -0.11(-1.89%)
Apr 02, 2013 6.303 6.328 5.956 5.988 286,176 -0.27(-4.38%)
Apr 01, 2013 6.316 6.356 6.178 6.263 277,640 -0.10(-1.59%)
Mar 28, 2013 6.392 6.392 6.255 6.364 138,269 -0.05(-0.76%)
Mar 27, 2013 5.980 6.449 5.976 6.412 377,913 +0.52(+8.92%)
Mar 26, 2013 5.928 5.960 5.795 5.888 69,295 -0.04(-0.61%)
Mar 25, 2013 5.932 6.146 5.875 5.924 219,479 +0.01(+0.21%)
Mar 22, 2013 5.879 5.924 5.855 5.912 105,077 +0.05(+0.83%)
Mar 21, 2013 5.734 5.863 5.730 5.863 183,488 +0.13(+2.33%)
Mar 20, 2013 5.722 5.774 5.669 5.730 106,417 +0.04(+0.71%)
Mar 19, 2013 5.770 5.823 5.613 5.690 426,565 -0.05(-0.84%)
Mar 18, 2013 5.657 5.762 5.605 5.738 143,724 -0.01(-0.21%)
Mar 15, 2013 5.774 5.774 5.637 5.750 138,611 -0.00(-0.07%)
Mar 14, 2013 5.783 5.783 5.698 5.754 149,195 -0.01(-0.21%)
Mar 13, 2013 5.714 5.783 5.694 5.766 222,651 +0.04(+0.71%)
Mar 12, 2013 5.690 5.776 5.621 5.726 175,968 -0.02(-0.28%)
Mar 11, 2013 5.746 5.855 5.653 5.742 220,682 -0.06(-1.11%)
Mar 08, 2013 5.742 5.924 5.678 5.807 287,992 +0.13(+2.20%)
Mar 07, 2013 5.649 5.710 5.637 5.682 210,712 -0.01(-0.21%)
Mar 06, 2013 5.746 5.851 5.653 5.694 132,630 -0.02(-0.28%)
Mar 05, 2013 5.754 5.764 5.593 5.710 193,221 +0.01(+0.21%)
Mar 04, 2013 5.657 5.758 5.552 5.698 331,010 +0.04(+0.79%)
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.