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 (%)
May 31, 2012 5.317 5.435 4.951 5.337 258,225 +0.02(+0.46%)
May 30, 2012 5.508 5.536 5.203 5.313 268,277 -0.26(-4.66%)
May 29, 2012 5.687 5.788 5.536 5.573 536,710 -0.07(-1.22%)
May 25, 2012 5.561 5.687 5.483 5.642 316,598 +0.08(+1.46%)
May 24, 2012 5.577 5.687 5.382 5.561 444,051 +0.14(+2.55%)
May 23, 2012 5.163 5.524 5.122 5.423 311,118 +0.16(+3.09%)
May 22, 2012 4.862 5.459 4.817 5.260 444,773 +0.47(+9.75%)
May 21, 2012 4.935 5.002 4.529 4.793 391,259 -0.14(-2.88%)
May 18, 2012 5.069 5.077 4.785 4.935 323,275 -0.11(-2.17%)
May 17, 2012 5.642 5.642 4.976 5.045 361,041 -0.58(-10.32%)
May 16, 2012 5.492 5.686 5.382 5.626 281,567 +0.07(+1.32%)
May 15, 2012 5.150 5.666 5.107 5.552 391,333 +0.36(+6.96%)
May 14, 2012 5.333 5.382 5.016 5.191 279,164 -0.15(-2.74%)
May 11, 2012 5.492 5.492 5.203 5.337 401,792 -0.17(-3.03%)
May 10, 2012 5.280 5.877 5.245 5.504 778,364 +0.24(+4.47%)
May 09, 2012 5.077 5.276 4.944 5.268 366,864 +0.11(+2.13%)
May 08, 2012 5.171 5.280 4.976 5.158 275,279 +0.03(+0.55%)
May 07, 2012 5.085 5.240 4.919 5.130 420,648 -0.11(-2.17%)
May 04, 2012 5.061 5.280 4.769 5.244 328,063 +0.21(+4.20%)
May 03, 2012 5.483 5.483 4.874 5.033 527,305 -0.47(-8.49%)
May 02, 2012 5.276 5.520 5.171 5.500 509,419 +0.25(+4.80%)
May 01, 2012 5.264 5.280 5.110 5.248 422,088 -0.01(-0.15%)
Apr 30, 2012 5.187 5.443 5.122 5.256 510,111 -0.02(-0.46%)
Apr 27, 2012 4.614 5.427 4.590 5.280 1,444,462 +0.63(+13.64%)
Apr 26, 2012 4.265 5.219 4.265 4.647 1,769,682 +1.02(+27.96%)
Apr 25, 2012 3.717 3.717 3.526 3.631 110,790 -0.03(-0.78%)
Apr 24, 2012 3.546 3.712 3.457 3.660 173,171 +0.06(+1.81%)
Apr 23, 2012 3.562 3.639 3.497 3.595 147,109 -0.11(-2.85%)
Apr 20, 2012 3.733 3.781 3.639 3.700 83,204 -0.02(-0.44%)
Apr 19, 2012 3.753 3.753 3.615 3.717 152,417 -0.01(-0.33%)
Apr 18, 2012 3.700 3.838 3.619 3.729 199,527 +0.01(+0.33%)
Apr 17, 2012 3.485 3.725 3.374 3.717 296,068 +0.27(+7.77%)
Apr 16, 2012 3.680 3.803 3.351 3.448 409,308 -0.22(-5.88%)
Apr 13, 2012 3.643 3.700 3.518 3.664 214,912 -0.06(-1.64%)
Apr 12, 2012 3.428 3.790 3.412 3.725 480,038 +0.30(+8.65%)
Apr 11, 2012 3.513 3.534 3.249 3.428 354,904 -0.05(-1.40%)
Apr 10, 2012 3.656 3.721 3.430 3.477 319,264 -0.22(-5.93%)
Apr 09, 2012 3.952 3.960 3.463 3.696 967,130 -0.40(-9.81%)
Apr 05, 2012 4.001 4.135 3.826 4.098 622,413 +0.02(+0.60%)
Apr 04, 2012 4.870 4.870 3.891 4.074 1,321,251 -0.84(-17.11%)
Apr 03, 2012 5.142 5.179 4.740 4.915 482,903 -0.36(-6.85%)
Apr 02, 2012 4.915 5.402 4.764 5.276 543,628 +0.34(+6.91%)
Mar 30, 2012 4.846 4.935 4.639 4.935 497,385 +0.34(+7.43%)
Mar 29, 2012 4.935 4.935 4.330 4.594 588,426 -0.23(-4.80%)
Mar 28, 2012 4.809 4.935 4.773 4.825 332,913 +0.07(+1.45%)
Mar 27, 2012 4.521 4.776 4.517 4.756 373,427 +0.24(+5.21%)
Mar 26, 2012 4.350 4.529 4.350 4.521 296,614 +0.19(+4.31%)
Mar 23, 2012 4.281 4.342 4.204 4.334 124,439 +0.01(+0.28%)
Mar 22, 2012 4.362 4.407 4.184 4.322 319,168 -0.02(-0.56%)
Mar 21, 2012 4.167 4.370 4.163 4.346 213,988 +0.17(+3.98%)
Mar 20, 2012 4.245 4.326 4.123 4.180 387,485 +0.02(+0.49%)
Mar 19, 2012 4.054 4.256 3.940 4.159 571,748 +0.26(+6.67%)
Mar 16, 2012 3.851 3.993 3.810 3.899 231,648 +0.11(+2.89%)
Mar 15, 2012 3.753 3.834 3.592 3.790 160,684 +0.26(+7.24%)
Mar 14, 2012 3.883 3.885 3.310 3.534 346,641 -0.26(-6.95%)
Mar 13, 2012 3.587 3.912 3.554 3.798 288,042 +0.37(+10.78%)
Mar 12, 2012 3.290 3.626 3.290 3.428 258,375 +0.18(+5.63%)
Mar 09, 2012 2.998 3.249 2.989 3.245 202,937 +0.33(+11.28%)
Mar 08, 2012 2.713 3.042 2.705 2.916 113,289 +0.24(+8.95%)
Mar 07, 2012 2.616 2.701 2.612 2.677 38,945 +0.06(+2.49%)
Mar 06, 2012 2.567 2.717 2.567 2.612 42,478 -0.03(-1.08%)
Mar 05, 2012 2.608 2.640 2.579 2.640 59,734 +0.03(+1.25%)
Mar 02, 2012 2.555 2.608 2.514 2.608 64,444 +0.09(+3.72%)
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.