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

Patrick Inds Inc (NQ: PATK )

105.22 -0.85 (-0.80%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 18, 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 (%)
Jan 31, 2008 3.234 3.577 3.234 3.577 1,484 +0.20(+5.86%)
Jan 30, 2008 3.234 3.379 3.234 3.379 4,205 +0.21(+6.50%)
Jan 29, 2008 3.396 3.400 3.161 3.173 48,981 -0.12(-3.56%)
Jan 28, 2008 3.557 3.557 3.177 3.290 17,705 -0.24(-6.70%)
Jan 25, 2008 3.598 3.654 3.527 3.527 39,460 -0.38(-9.77%)
Jan 24, 2008 3.909 3.909 3.909 3.909 742 -0.08(-2.03%)
Jan 23, 2008 3.480 3.990 3.480 3.990 1,236 +0.13(+3.35%)
Jan 22, 2008 3.509 3.864 3.440 3.860 25,089 +0.23(+6.23%)
Jan 21, 2008 3.634 3.634 3.634 3.634 1,484 +0.00(+0.00%)
Jan 18, 2008 3.634 3.634 3.634 3.634 1,484 +0.05(+1.52%)
Jan 17, 2008 3.577 3.634 3.577 3.579 2,721 -0.05(-1.39%)
Jan 16, 2008 3.521 3.630 3.521 3.630 6,149 +0.02(+0.45%)
Jan 15, 2008 3.545 3.614 3.545 3.614 5,828 +0.07(+1.94%)
Jan 14, 2008 3.545 3.646 3.545 3.545 11,681 +0.02(+0.57%)
Jan 11, 2008 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 10, 2008 3.525 3.525 3.525 3.525 494 -0.10(-2.68%)
Jan 09, 2008 3.626 3.626 3.622 3.622 742 -0.11(-2.82%)
Jan 08, 2008 3.837 3.837 3.723 3.727 3,463 -0.08(-2.23%)
Jan 07, 2008 3.972 3.974 3.812 3.812 116,186 +0.19(+5.25%)
Jan 04, 2008 3.598 3.836 3.598 3.622 4,947 -0.22(-5.68%)
Jan 03, 2008 3.788 3.840 3.788 3.840 17,811 +0.15(+4.05%)
Jan 02, 2008 3.800 3.800 3.525 3.691 50,263 -0.34(-8.33%)
Jan 01, 2008 3.933 4.160 3.691 4.026 21,027 +0.00(+0.00%)
Dec 31, 2007 3.933 4.160 3.691 4.026 21,027 -0.02(-0.40%)
Dec 28, 2007 3.751 4.042 3.751 4.042 14,167 +0.32(+8.70%)
Dec 27, 2007 3.707 3.719 3.703 3.719 2,211 -0.02(-0.54%)
Dec 26, 2007 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Dec 24, 2007 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Dec 21, 2007 3.885 3.917 3.739 3.739 9,145 -0.22(-5.52%)
Dec 20, 2007 4.042 4.042 3.751 3.957 22,863 -0.08(-2.10%)
Dec 19, 2007 4.042 4.046 4.042 4.042 4,947 +0.00(+0.00%)
Dec 18, 2007 4.042 4.042 3.990 4.042 19,666 -0.10(-2.44%)
Dec 17, 2007 4.002 4.442 4.002 4.143 20,649 +0.00(+0.00%)
Dec 14, 2007 4.042 4.143 4.042 4.143 2,721 +0.02(+0.39%)
Dec 13, 2007 4.143 4.305 3.780 4.127 39,940 -0.04(-0.89%)
Dec 12, 2007 4.143 4.164 4.143 4.164 7,144 +0.03(+0.70%)
Dec 11, 2007 4.285 4.289 4.042 4.135 20,033 +0.05(+1.29%)
Dec 10, 2007 4.083 4.248 4.083 4.083 3,215 +0.08(+1.92%)
Dec 07, 2007 4.135 4.135 3.820 4.006 86,438 +0.03(+0.81%)
Dec 06, 2007 4.066 4.143 3.650 3.974 20,102 -0.07(-1.70%)
Dec 05, 2007 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Dec 04, 2007 3.937 4.244 3.937 4.042 96,140 +0.18(+4.60%)
Dec 03, 2007 4.673 4.746 3.731 3.864 23,889 -0.93(-19.39%)
Nov 30, 2007 3.901 4.794 3.901 4.794 24,018 +0.84(+21.14%)
Nov 29, 2007 3.901 4.022 3.767 3.957 4,576 -0.13(-3.07%)
Nov 28, 2007 3.937 4.123 3.739 4.083 13,754 +0.16(+4.02%)
Nov 27, 2007 4.038 4.042 3.925 3.925 7,916 -0.02(-0.51%)
Nov 26, 2007 3.945 3.945 3.945 3.945 1,984 +0.02(+0.51%)
Nov 23, 2007 3.970 4.046 3.925 3.925 6,318 -0.10(-2.41%)
Nov 21, 2007 3.941 4.188 3.925 4.022 5,937 +0.08(+2.05%)
Nov 20, 2007 3.925 3.957 3.925 3.941 10,414 -0.30(-7.14%)
Nov 19, 2007 4.333 4.333 4.042 4.244 11,478 +0.00(+0.00%)
Nov 16, 2007 4.244 4.244 4.244 4.244 2,721 +0.14(+3.43%)
Nov 15, 2007 4.046 4.104 4.046 4.104 1,751 +0.00(+0.12%)
Nov 14, 2007 4.394 4.410 4.030 4.099 18,801 +0.17(+4.43%)
Nov 13, 2007 4.083 4.103 3.925 3.925 17,423 -0.11(-2.71%)
Nov 12, 2007 4.851 4.851 3.949 4.034 2,142 -0.15(-3.67%)
Nov 09, 2007 4.131 4.244 3.905 4.188 15,585 -0.02(-0.48%)
Nov 08, 2007 4.273 4.281 4.208 4.208 5,217 +0.06(+1.36%)
Nov 07, 2007 4.507 4.548 4.123 4.151 64,319 -0.37(-8.22%)
Nov 06, 2007 4.649 4.802 4.244 4.523 65,949 -0.14(-3.10%)
Nov 05, 2007 4.649 4.668 4.649 4.668 1,236 +0.02(+0.42%)
Nov 02, 2007 4.649 4.649 4.649 4.649 0 +0.00(+0.00%)
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.