About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
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%)
Jul 02, 2012 5.161 5.429 5.125 5.425 276,320 +0.25(+4.86%)
Jun 29, 2012 4.950 5.303 4.922 5.173 513,479 +0.37(+7.69%)
Jun 28, 2012 4.784 4.841 4.662 4.804 178,061 -0.06(-1.17%)
Jun 27, 2012 4.768 4.893 4.605 4.861 380,703 +0.07(+1.53%)
Jun 26, 2012 4.755 4.849 4.609 4.788 150,283 +0.07(+1.55%)
Jun 25, 2012 4.707 4.816 4.508 4.715 391,254 -0.15(-3.17%)
Jun 22, 2012 4.910 5.019 4.747 4.869 1,556,838 +0.03(+0.59%)
Jun 21, 2012 5.478 5.664 4.768 4.841 716,772 -0.61(-11.17%)
Jun 20, 2012 5.530 5.770 5.356 5.449 615,826 -0.08(-1.47%)
Jun 19, 2012 5.782 5.802 5.449 5.530 671,614 -0.21(-3.61%)
Jun 18, 2012 5.181 5.802 5.137 5.737 940,174 +0.50(+9.61%)
Jun 15, 2012 5.299 5.401 5.076 5.234 409,711 -0.04(-0.85%)
Jun 14, 2012 5.092 5.336 4.979 5.279 356,822 +0.16(+3.05%)
Jun 13, 2012 5.234 5.303 5.052 5.123 341,948 -0.10(-1.98%)
Jun 12, 2012 5.271 5.352 5.056 5.226 157,036 -0.06(-1.23%)
Jun 11, 2012 5.413 5.437 5.149 5.291 310,691 -0.09(-1.73%)
Jun 08, 2012 5.027 5.437 4.902 5.384 287,620 +0.26(+5.15%)
Jun 07, 2012 5.011 5.206 4.808 5.121 595,018 +0.25(+5.08%)
Jun 06, 2012 4.686 4.960 4.565 4.873 335,681 +0.27(+5.91%)
Jun 05, 2012 4.463 4.626 4.305 4.601 347,765 +0.09(+1.89%)
Jun 04, 2012 4.877 4.902 4.386 4.516 410,687 -0.36(-7.33%)
Jun 01, 2012 5.234 5.234 4.768 4.873 321,961 -0.46(-8.60%)
May 31, 2012 5.311 5.429 4.946 5.332 258,496 +0.02(+0.46%)
May 30, 2012 5.502 5.530 5.198 5.307 268,559 -0.26(-4.66%)
May 29, 2012 5.681 5.782 5.530 5.567 537,274 -0.07(-1.22%)
May 25, 2012 5.555 5.681 5.478 5.636 316,931 +0.08(+1.46%)
May 24, 2012 5.571 5.681 5.376 5.555 444,518 +0.14(+2.55%)
May 23, 2012 5.157 5.518 5.117 5.417 311,445 +0.16(+3.09%)
May 22, 2012 4.857 5.453 4.812 5.255 445,240 +0.47(+9.75%)
May 21, 2012 4.930 4.997 4.524 4.788 391,671 -0.14(-2.88%)
May 18, 2012 5.064 5.072 4.780 4.930 323,615 -0.11(-2.17%)
May 17, 2012 5.636 5.636 4.970 5.039 361,421 -0.58(-10.32%)
May 16, 2012 5.486 5.680 5.376 5.620 281,863 +0.07(+1.32%)
May 15, 2012 5.145 5.660 5.102 5.547 391,745 +0.36(+6.96%)
May 14, 2012 5.328 5.376 5.011 5.186 279,457 -0.15(-2.74%)
May 11, 2012 5.486 5.486 5.198 5.332 402,214 -0.17(-3.03%)
May 10, 2012 5.275 5.871 5.239 5.498 779,182 +0.24(+4.47%)
May 09, 2012 5.072 5.271 4.938 5.263 367,249 +0.11(+2.13%)
May 08, 2012 5.165 5.275 4.970 5.153 275,568 +0.03(+0.55%)
May 07, 2012 5.080 5.234 4.914 5.125 421,090 -0.11(-2.17%)
May 04, 2012 5.056 5.275 4.764 5.238 328,408 +0.21(+4.20%)
May 03, 2012 5.478 5.478 4.869 5.027 527,859 -0.47(-8.49%)
May 02, 2012 5.271 5.514 5.165 5.494 509,954 +0.25(+4.80%)
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.