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 (%)
Mar 30, 2012 4.822 4.911 4.616 4.911 499,783 +0.34(+7.43%)
Mar 29, 2012 4.911 4.911 4.309 4.572 591,263 -0.23(-4.80%)
Mar 28, 2012 4.786 4.911 4.750 4.802 334,519 +0.07(+1.45%)
Mar 27, 2012 4.499 4.753 4.495 4.734 375,228 +0.23(+5.21%)
Mar 26, 2012 4.329 4.507 4.329 4.499 298,045 +0.19(+4.31%)
Mar 23, 2012 4.261 4.321 4.184 4.313 125,039 +0.01(+0.28%)
Mar 22, 2012 4.341 4.386 4.164 4.301 320,707 -0.02(-0.56%)
Mar 21, 2012 4.147 4.350 4.143 4.325 215,020 +0.17(+3.98%)
Mar 20, 2012 4.224 4.305 4.103 4.160 389,354 +0.02(+0.49%)
Mar 19, 2012 4.034 4.236 3.921 4.139 574,506 +0.26(+6.67%)
Mar 16, 2012 3.832 3.974 3.792 3.881 232,765 +0.11(+2.89%)
Mar 15, 2012 3.735 3.816 3.574 3.771 161,459 +0.25(+7.24%)
Mar 14, 2012 3.864 3.866 3.294 3.517 348,313 -0.26(-6.95%)
Mar 13, 2012 3.569 3.893 3.537 3.780 289,431 +0.37(+10.78%)
Mar 12, 2012 3.274 3.608 3.274 3.412 259,621 +0.18(+5.63%)
Mar 09, 2012 2.983 3.234 2.975 3.230 203,915 +0.33(+11.28%)
Mar 08, 2012 2.700 3.028 2.692 2.902 113,835 +0.24(+8.95%)
Mar 07, 2012 2.603 2.688 2.599 2.664 39,133 +0.06(+2.49%)
Mar 06, 2012 2.555 2.704 2.555 2.599 42,683 -0.03(-1.08%)
Mar 05, 2012 2.595 2.627 2.567 2.627 60,022 +0.03(+1.25%)
Mar 02, 2012 2.543 2.595 2.502 2.595 64,755 +0.09(+3.72%)
Mar 01, 2012 2.490 2.519 2.490 2.502 43,638 +0.01(+0.32%)
Feb 29, 2012 2.526 2.530 2.494 2.494 25,856 -0.00(-0.17%)
Feb 28, 2012 2.551 2.551 2.498 2.498 71,575 -0.11(-4.17%)
Feb 27, 2012 2.636 2.644 2.478 2.607 121,208 -0.03(-1.07%)
Feb 24, 2012 2.567 2.729 2.470 2.636 163,233 +0.09(+3.49%)
Feb 23, 2012 2.587 2.610 2.535 2.547 30,499 -0.02(-0.94%)
Feb 22, 2012 2.575 2.627 2.518 2.571 66,234 +0.03(+1.27%)
Feb 21, 2012 2.510 2.543 2.397 2.539 136,149 +0.02(+0.80%)
Feb 17, 2012 2.276 2.518 2.276 2.518 80,565 +0.21(+9.11%)
Feb 16, 2012 2.288 2.373 2.288 2.308 17,960 +0.00(+0.00%)
Feb 15, 2012 2.332 2.332 2.243 2.308 57,227 +0.04(+1.78%)
Feb 14, 2012 2.365 2.365 2.235 2.268 81,285 -0.10(-4.27%)
Feb 13, 2012 2.373 2.425 2.296 2.369 67,899 +0.02(+0.65%)
Feb 10, 2012 2.304 2.385 2.304 2.353 209,600 +0.05(+2.32%)
Feb 09, 2012 2.155 2.320 2.074 2.300 114,503 +0.15(+6.95%)
Feb 08, 2012 2.421 2.421 2.134 2.151 361,328 -0.25(-10.59%)
Feb 07, 2012 2.405 2.438 2.389 2.405 48,598 -0.00(-0.17%)
Feb 06, 2012 2.438 2.514 2.365 2.409 114,496 -0.10(-3.87%)
Feb 03, 2012 2.640 2.720 2.446 2.506 116,683 +0.09(+3.68%)
Feb 02, 2012 2.466 2.474 2.304 2.417 83,135 -0.03(-1.16%)
Feb 01, 2012 2.349 2.486 2.313 2.446 107,621 +0.13(+5.77%)
Jan 31, 2012 2.126 2.421 2.090 2.312 147,019 +0.17(+7.92%)
Jan 30, 2012 2.183 2.183 1.948 2.142 183,155 -0.04(-1.67%)
Jan 27, 2012 2.349 2.365 2.021 2.179 352,704 -0.23(-9.43%)
Jan 26, 2012 2.563 2.563 2.369 2.406 171,476 -0.15(-5.69%)
Jan 25, 2012 2.708 2.765 2.551 2.551 102,290 -0.18(-6.52%)
Jan 24, 2012 2.765 2.765 2.668 2.729 174,764 -0.04(-1.46%)
Jan 23, 2012 2.712 2.769 2.450 2.769 281,309 +0.34(+14.17%)
Jan 20, 2012 2.559 2.559 2.264 2.425 182,727 -0.18(-6.98%)
Jan 19, 2012 2.539 2.729 2.539 2.607 325,851 +0.13(+5.05%)
Jan 18, 2012 2.284 2.494 2.243 2.482 213,049 +0.22(+9.64%)
Jan 17, 2012 2.312 2.425 2.142 2.264 311,666 +0.08(+3.70%)
Jan 13, 2012 1.981 2.183 1.981 2.183 100,588 +0.20(+10.20%)
Jan 12, 2012 1.981 1.981 1.859 1.981 119,619 +0.00(+0.00%)
Jan 11, 2012 1.843 1.983 1.831 1.981 62,889 +0.12(+6.52%)
Jan 10, 2012 1.819 1.884 1.819 1.859 72,399 -0.04(-2.13%)
Jan 09, 2012 1.787 1.900 1.758 1.900 36,083 +0.10(+5.38%)
Jan 06, 2012 1.803 1.813 1.742 1.803 12,468 +0.00(+0.22%)
Jan 05, 2012 1.795 1.819 1.738 1.799 52,262 +0.04(+2.30%)
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.