Skip to main content

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.14 17.28 17.04 17.05 418,095 -0.01(-0.05%)
Feb 27, 2014 17.19 17.34 16.92 17.06 261,793 -0.11(-0.64%)
Feb 26, 2014 17.03 17.27 16.84 17.17 191,289 +0.21(+1.26%)
Feb 25, 2014 17.10 17.38 16.78 16.96 227,981 -0.19(-1.11%)
Feb 24, 2014 17.60 17.71 17.11 17.15 178,098 -0.57(-3.19%)
Feb 21, 2014 17.89 18.51 17.47 17.71 291,407 -0.14(-0.77%)
Feb 20, 2014 16.13 17.92 15.65 17.85 626,934 +2.66(+17.51%)
Feb 19, 2014 15.11 15.36 14.90 15.19 174,840 +0.15(+0.97%)
Feb 18, 2014 14.69 15.64 14.65 15.05 192,832 +0.26(+1.78%)
Feb 14, 2014 14.87 14.78 14.78 14.78 93,510 -0.12(-0.79%)
Feb 13, 2014 14.64 14.96 14.39 14.90 69,791 +0.21(+1.40%)
Feb 12, 2014 14.88 15.12 14.55 14.69 123,236 -0.19(-1.28%)
Feb 11, 2014 14.96 14.97 14.40 14.88 121,499 -0.07(-0.49%)
Feb 10, 2014 14.08 14.96 13.82 14.96 209,467 +0.77(+5.41%)
Feb 07, 2014 14.21 14.59 14.04 14.19 192,216 -0.05(-0.34%)
Feb 06, 2014 14.00 14.30 13.47 14.24 126,692 +0.25(+1.79%)
Feb 05, 2014 14.00 14.14 13.77 13.99 167,354 -0.16(-1.14%)
Feb 04, 2014 13.89 14.23 13.89 14.15 221,865 +0.31(+2.22%)
Feb 03, 2014 14.48 14.48 13.57 13.84 350,564 -0.71(-4.89%)
Jan 31, 2014 14.26 14.55 14.05 14.55 167,298 +0.09(+0.64%)
Jan 30, 2014 14.24 14.55 14.17 14.46 95,198 +0.30(+2.08%)
Jan 29, 2014 14.14 14.45 13.95 14.16 233,522 -0.06(-0.45%)
Jan 28, 2014 13.77 14.49 13.77 14.23 203,890 +0.42(+3.04%)
Jan 27, 2014 13.87 14.03 13.65 13.81 236,557 -0.10(-0.70%)
Jan 24, 2014 14.15 14.31 13.57 13.91 197,703 -0.33(-2.30%)
Jan 23, 2014 13.78 14.33 13.72 14.23 276,799 +0.38(+2.76%)
Jan 22, 2014 12.70 13.89 12.70 13.85 279,652 +1.16(+9.12%)
Jan 21, 2014 12.51 12.77 12.45 12.69 175,355 +0.24(+1.95%)
Jan 17, 2014 12.08 12.45 12.45 12.45 218,686 +0.41(+3.39%)
Jan 16, 2014 11.65 12.07 11.53 12.04 187,209 +0.35(+3.01%)
Jan 15, 2014 11.84 11.84 11.65 11.69 99,683 -0.08(-0.69%)
Jan 14, 2014 11.72 11.87 11.69 11.77 188,051 +0.21(+1.85%)
Jan 13, 2014 11.78 11.92 11.51 11.56 164,984 -0.26(-2.19%)
Jan 10, 2014 11.90 12.00 11.69 11.82 325,695 -0.06(-0.54%)
Jan 09, 2014 11.90 11.97 11.75 11.88 131,073 +0.05(+0.41%)
Jan 08, 2014 11.89 11.97 11.76 11.83 83,563 -0.11(-0.91%)
Jan 07, 2014 11.78 11.99 11.71 11.94 138,314 +0.18(+1.51%)
Jan 06, 2014 11.85 11.89 11.71 11.76 139,306 -0.06(-0.51%)
Jan 03, 2014 11.73 11.89 11.44 11.82 68,171 +0.13(+1.14%)
Jan 02, 2014 11.69 11.72 11.47 11.69 112,297 -0.00(-0.03%)
Dec 31, 2013 11.73 11.69 11.69 11.69 124,433 -0.02(-0.21%)
Dec 30, 2013 11.79 11.79 11.51 11.72 127,340 -0.04(-0.34%)
Dec 27, 2013 12.41 12.41 11.68 11.76 268,485 -0.55(-4.43%)
Dec 26, 2013 11.97 12.46 11.96 12.30 67,763 +0.43(+3.61%)
Dec 24, 2013 11.78 11.97 11.69 11.88 74,088 +0.13(+1.10%)
Dec 23, 2013 11.74 11.82 11.55 11.75 229,413 -0.04(-0.34%)
Dec 20, 2013 11.50 11.83 11.32 11.79 260,037 +0.25(+2.17%)
Dec 19, 2013 11.13 11.66 11.13 11.54 188,795 +0.35(+3.14%)
Dec 18, 2013 11.18 11.28 10.99 11.19 163,033 -0.02(-0.22%)
Dec 17, 2013 11.47 11.47 10.81 11.21 297,218 -0.30(-2.63%)
Dec 16, 2013 11.60 11.68 11.48 11.51 107,799 -0.12(-1.04%)
Dec 13, 2013 11.62 11.70 11.54 11.63 65,232 +0.01(+0.10%)
Dec 12, 2013 11.57 11.67 11.48 11.62 133,512 +0.04(+0.31%)
Dec 11, 2013 11.69 11.74 11.55 11.59 76,876 -0.12(-1.04%)
Dec 10, 2013 11.67 11.79 11.65 11.71 156,858 -0.01(-0.07%)
Dec 09, 2013 11.85 11.91 11.57 11.71 148,160 -0.19(-1.56%)
Dec 06, 2013 12.32 12.59 11.84 11.90 0 -0.33(-2.68%)
Dec 05, 2013 12.13 12.29 12.05 12.23 0 +0.04(+0.37%)
Dec 04, 2013 12.11 12.33 11.81 12.18 0 -0.01(-0.10%)
Dec 03, 2013 12.20 12.41 12.14 12.20 0 -0.08(-0.66%)
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.