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, 2013 7.927 8.355 7.878 7.878 125,759 -0.09(-1.12%)
May 30, 2013 7.963 8.097 7.899 7.967 0 +0.01(+0.10%)
May 29, 2013 8.327 8.416 7.822 7.959 267,409 -0.44(-5.20%)
May 28, 2013 8.622 8.687 8.318 8.396 138,141 -0.04(-0.48%)
May 24, 2013 8.291 8.618 8.287 8.436 0 +0.13(+1.61%)
May 23, 2013 8.509 8.509 8.113 8.303 0 -0.38(-4.33%)
May 22, 2013 8.796 8.901 8.610 8.679 0 -0.12(-1.33%)
May 21, 2013 8.869 8.879 8.727 8.796 0 -0.04(-0.41%)
May 20, 2013 8.772 8.877 8.772 8.832 0 +0.00(+0.00%)
May 17, 2013 8.768 8.853 8.642 8.832 0 +0.14(+1.63%)
May 16, 2013 8.707 8.731 8.566 8.691 120,762 -0.09(-1.01%)
May 15, 2013 8.792 8.885 8.764 8.780 0 +0.16(+1.88%)
May 13, 2013 8.610 8.671 8.509 8.618 0 +0.01(+0.09%)
May 10, 2013 8.448 8.780 8.448 8.610 0 +0.19(+2.26%)
May 09, 2013 8.614 8.630 8.408 8.420 0 -0.15(-1.79%)
May 08, 2013 8.606 8.659 8.529 8.574 0 +0.06(+0.66%)
May 07, 2013 8.436 8.585 8.287 8.517 0 +0.05(+0.62%)
May 06, 2013 8.590 8.610 8.408 8.465 0 +0.04(+0.43%)
May 03, 2013 8.250 8.493 8.105 8.428 0 +0.32(+3.99%)
May 02, 2013 8.036 8.335 7.830 8.105 0 +0.08(+1.01%)
May 01, 2013 8.145 8.211 7.818 8.024 0 -0.17(-2.02%)
Apr 30, 2013 8.085 8.299 7.996 8.190 0 +0.11(+1.35%)
Apr 29, 2013 7.482 8.165 7.482 8.081 614,564 +0.68(+9.23%)
Apr 26, 2013 7.636 7.668 7.135 7.397 566,156 -0.27(-3.53%)
Apr 25, 2013 6.872 7.777 6.872 7.668 0 +1.18(+18.19%)
Apr 24, 2013 6.104 6.500 6.100 6.488 0 +0.34(+5.59%)
Apr 23, 2013 5.853 6.185 5.724 6.144 145,350 +0.35(+6.00%)
Apr 22, 2013 5.700 5.853 5.554 5.797 115,688 +0.10(+1.77%)
Apr 19, 2013 5.736 5.776 5.675 5.696 50,624 +0.03(+0.50%)
Apr 18, 2013 5.647 5.861 5.611 5.667 112,176 +0.01(+0.14%)
Apr 17, 2013 5.760 5.780 5.546 5.659 167,889 -0.19(-3.25%)
Apr 16, 2013 5.833 5.926 5.825 5.849 59,238 +0.06(+0.98%)
Apr 15, 2013 5.954 5.966 5.785 5.793 157,019 -0.25(-4.08%)
Apr 12, 2013 6.011 6.148 6.003 6.039 68,084 -0.04(-0.60%)
Apr 11, 2013 5.991 6.120 5.934 6.076 52,709 +0.04(+0.60%)
Apr 10, 2013 5.776 6.092 5.720 6.039 154,451 +0.25(+4.33%)
Apr 09, 2013 5.894 5.991 5.760 5.789 166,113 -0.12(-1.98%)
Apr 08, 2013 5.983 6.031 5.853 5.906 182,586 -0.11(-1.75%)
Apr 05, 2013 5.793 6.031 5.744 6.011 163,265 +0.11(+1.85%)
Apr 04, 2013 5.898 5.962 5.869 5.902 139,309 +0.02(+0.34%)
Apr 03, 2013 5.999 5.999 5.805 5.882 307,594 -0.11(-1.89%)
Apr 02, 2013 6.310 6.334 5.962 5.995 285,876 -0.27(-4.38%)
Apr 01, 2013 6.322 6.363 6.185 6.270 277,349 -0.10(-1.59%)
Mar 28, 2013 6.399 6.399 6.262 6.371 138,124 -0.05(-0.76%)
Mar 27, 2013 5.987 6.456 5.983 6.419 377,517 +0.53(+8.92%)
Mar 26, 2013 5.934 5.966 5.801 5.894 69,222 -0.04(-0.61%)
Mar 25, 2013 5.938 6.152 5.882 5.930 219,248 +0.01(+0.20%)
Mar 22, 2013 5.886 5.930 5.861 5.918 104,967 +0.05(+0.83%)
Mar 21, 2013 5.740 5.869 5.736 5.869 183,296 +0.13(+2.33%)
Mar 20, 2013 5.728 5.780 5.675 5.736 106,305 +0.04(+0.71%)
Mar 19, 2013 5.776 5.829 5.619 5.696 426,118 -0.05(-0.84%)
Mar 18, 2013 5.663 5.768 5.611 5.744 143,573 -0.01(-0.21%)
Mar 15, 2013 5.780 5.780 5.643 5.756 138,465 -0.00(-0.07%)
Mar 14, 2013 5.789 5.789 5.704 5.760 149,038 -0.01(-0.21%)
Mar 13, 2013 5.720 5.789 5.700 5.772 222,417 +0.04(+0.71%)
Mar 12, 2013 5.696 5.783 5.627 5.732 175,783 -0.02(-0.28%)
Mar 11, 2013 5.752 5.861 5.659 5.748 220,450 -0.06(-1.11%)
Mar 08, 2013 5.748 5.930 5.683 5.813 287,689 +0.13(+2.20%)
Mar 07, 2013 5.655 5.716 5.643 5.688 210,491 -0.01(-0.21%)
Mar 06, 2013 5.752 5.857 5.659 5.700 132,491 -0.02(-0.28%)
Mar 05, 2013 5.760 5.770 5.599 5.716 193,018 +0.01(+0.21%)
Mar 04, 2013 5.663 5.764 5.558 5.704 330,662 +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.