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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 5.286 5.403 4.922 5.306 259,743 +0.02(+0.46%)
May 30, 2012 5.476 5.504 5.173 5.282 269,854 -0.26(-4.66%)
May 29, 2012 5.653 5.754 5.504 5.540 539,865 -0.07(-1.22%)
May 25, 2012 5.528 5.653 5.451 5.609 318,459 +0.08(+1.46%)
May 24, 2012 5.544 5.653 5.350 5.528 446,662 +0.14(+2.55%)
May 23, 2012 5.132 5.492 5.092 5.391 312,947 +0.16(+3.09%)
May 22, 2012 4.834 5.427 4.789 5.229 447,387 +0.46(+9.75%)
May 21, 2012 4.906 4.973 4.502 4.765 393,559 -0.14(-2.88%)
May 18, 2012 5.040 5.047 4.757 4.906 325,175 -0.11(-2.17%)
May 17, 2012 5.609 5.609 4.947 5.015 363,164 -0.58(-10.33%)
May 16, 2012 5.459 5.653 5.350 5.593 283,222 +0.07(+1.32%)
May 15, 2012 5.120 5.633 5.077 5.520 393,634 +0.36(+6.96%)
May 14, 2012 5.302 5.350 4.987 5.161 280,805 -0.15(-2.74%)
May 11, 2012 5.459 5.459 5.173 5.306 404,154 -0.17(-3.03%)
May 10, 2012 5.249 5.843 5.214 5.472 782,939 +0.23(+4.47%)
May 09, 2012 5.048 5.245 4.915 5.237 369,021 +0.11(+2.13%)
May 08, 2012 5.140 5.249 4.947 5.128 276,897 +0.03(+0.55%)
May 07, 2012 5.056 5.209 4.890 5.100 423,121 -0.11(-2.17%)
May 04, 2012 5.031 5.249 4.741 5.213 329,992 +0.21(+4.20%)
May 03, 2012 5.451 5.451 4.846 5.003 530,405 -0.46(-8.49%)
May 02, 2012 5.245 5.488 5.140 5.468 512,414 +0.25(+4.80%)
May 01, 2012 5.233 5.249 5.080 5.217 424,569 -0.01(-0.15%)
Apr 30, 2012 5.157 5.411 5.092 5.225 513,109 -0.02(-0.46%)
Apr 27, 2012 4.587 5.395 4.563 5.249 1,452,954 +0.63(+13.64%)
Apr 26, 2012 4.240 5.189 4.240 4.620 1,780,086 +1.01(+27.96%)
Apr 25, 2012 3.695 3.695 3.505 3.610 111,442 -0.03(-0.78%)
Apr 24, 2012 3.525 3.691 3.436 3.638 174,189 +0.06(+1.81%)
Apr 23, 2012 3.541 3.618 3.477 3.574 147,974 -0.10(-2.85%)
Apr 20, 2012 3.711 3.759 3.618 3.679 83,693 -0.02(-0.44%)
Apr 19, 2012 3.731 3.731 3.594 3.695 153,313 -0.01(-0.33%)
Apr 18, 2012 3.679 3.816 3.598 3.707 200,700 +0.01(+0.33%)
Apr 17, 2012 3.465 3.703 3.354 3.695 297,808 +0.27(+7.77%)
Apr 16, 2012 3.658 3.780 3.331 3.428 411,714 -0.21(-5.88%)
Apr 13, 2012 3.622 3.679 3.497 3.642 216,175 -0.06(-1.64%)
Apr 12, 2012 3.408 3.768 3.392 3.703 482,860 +0.29(+8.65%)
Apr 11, 2012 3.493 3.513 3.230 3.408 356,990 -0.05(-1.40%)
Apr 10, 2012 3.634 3.699 3.410 3.457 321,141 -0.22(-5.93%)
Apr 09, 2012 3.929 3.937 3.442 3.675 972,815 -0.40(-9.81%)
Apr 05, 2012 3.978 4.111 3.804 4.074 626,072 +0.02(+0.60%)
Apr 04, 2012 4.842 4.842 3.868 4.050 1,329,018 -0.84(-17.11%)
Apr 03, 2012 5.112 5.149 4.712 4.886 485,742 -0.36(-6.85%)
Apr 02, 2012 4.886 5.371 4.737 5.245 546,824 +0.34(+6.91%)
Mar 30, 2012 4.817 4.906 4.611 4.906 500,309 +0.34(+7.43%)
Mar 29, 2012 4.906 4.906 4.305 4.567 591,885 -0.23(-4.80%)
Mar 28, 2012 4.781 4.906 4.745 4.797 334,870 +0.07(+1.45%)
Mar 27, 2012 4.494 4.748 4.490 4.729 375,623 +0.23(+5.21%)
Mar 26, 2012 4.325 4.502 4.325 4.494 298,358 +0.19(+4.31%)
Mar 23, 2012 4.256 4.317 4.179 4.309 125,171 +0.01(+0.28%)
Mar 22, 2012 4.337 4.381 4.159 4.296 321,045 -0.02(-0.56%)
Mar 21, 2012 4.143 4.345 4.139 4.321 215,246 +0.17(+3.98%)
Mar 20, 2012 4.220 4.301 4.099 4.155 389,763 +0.02(+0.49%)
Mar 19, 2012 4.030 4.231 3.917 4.135 575,109 +0.26(+6.67%)
Mar 16, 2012 3.828 3.969 3.788 3.877 233,010 +0.11(+2.89%)
Mar 15, 2012 3.731 3.812 3.571 3.768 161,629 +0.25(+7.24%)
Mar 14, 2012 3.860 3.862 3.291 3.513 348,679 -0.26(-6.95%)
Mar 13, 2012 3.566 3.889 3.533 3.776 289,735 +0.37(+10.78%)
Mar 12, 2012 3.271 3.604 3.271 3.408 259,894 +0.18(+5.63%)
Mar 09, 2012 2.980 3.230 2.972 3.226 204,130 +0.33(+11.28%)
Mar 08, 2012 2.697 3.025 2.689 2.899 113,955 +0.24(+8.95%)
Mar 07, 2012 2.601 2.685 2.596 2.661 39,174 +0.06(+2.49%)
Mar 06, 2012 2.552 2.701 2.552 2.596 42,728 -0.03(-1.08%)
Mar 05, 2012 2.592 2.625 2.564 2.625 60,085 +0.03(+1.25%)
Mar 02, 2012 2.540 2.592 2.500 2.592 64,823 +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.