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

Patrick Inds Inc (NQ: PATK )

142.08 +0.83 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2007 3.917 4.142 3.675 4.009 21,114 -0.02(-0.40%)
Dec 28, 2007 3.736 4.026 3.736 4.026 14,226 +0.32(+8.70%)
Dec 27, 2007 3.691 3.704 3.687 3.704 2,220 -0.02(-0.54%)
Dec 26, 2007 3.724 3.724 3.724 3.724 0 +0.00(+0.00%)
Dec 24, 2007 3.724 3.724 3.724 3.724 0 +0.00(+0.00%)
Dec 21, 2007 3.869 3.901 3.724 3.724 9,183 -0.22(-5.52%)
Dec 20, 2007 4.026 4.026 3.736 3.941 22,958 -0.08(-2.10%)
Dec 19, 2007 4.026 4.030 4.026 4.026 4,968 +0.00(+0.00%)
Dec 18, 2007 4.026 4.026 3.973 4.026 19,748 -0.10(-2.44%)
Dec 17, 2007 3.985 4.424 3.985 4.126 20,734 +0.00(+0.00%)
Dec 14, 2007 4.026 4.126 4.026 4.126 2,732 +0.02(+0.39%)
Dec 13, 2007 4.126 4.287 3.764 4.110 40,105 -0.04(-0.89%)
Dec 12, 2007 4.126 4.147 4.126 4.147 7,174 +0.03(+0.70%)
Dec 11, 2007 4.267 4.271 4.026 4.118 20,116 +0.05(+1.29%)
Dec 10, 2007 4.066 4.231 4.066 4.066 3,229 +0.08(+1.92%)
Dec 07, 2007 4.118 4.118 3.804 3.989 86,797 +0.03(+0.81%)
Dec 06, 2007 4.049 4.126 3.635 3.957 20,185 -0.07(-1.70%)
Dec 05, 2007 4.026 4.026 4.026 4.026 0 +0.00(+0.00%)
Dec 04, 2007 3.921 4.227 3.921 4.026 96,539 +0.18(+4.60%)
Dec 03, 2007 4.654 4.726 3.716 3.848 23,989 -0.93(-19.39%)
Nov 30, 2007 3.885 4.774 3.885 4.774 24,118 +0.83(+21.14%)
Nov 29, 2007 3.885 4.005 3.752 3.941 4,595 -0.12(-3.07%)
Nov 28, 2007 3.921 4.106 3.724 4.066 13,811 +0.16(+4.02%)
Nov 27, 2007 4.022 4.026 3.909 3.909 7,949 -0.02(-0.51%)
Nov 26, 2007 3.929 3.929 3.929 3.929 1,992 +0.02(+0.51%)
Nov 23, 2007 3.953 4.030 3.909 3.909 6,344 -0.10(-2.41%)
Nov 21, 2007 3.925 4.171 3.909 4.005 5,961 +0.08(+2.05%)
Nov 20, 2007 3.909 3.941 3.909 3.925 10,458 -0.30(-7.14%)
Nov 19, 2007 4.315 4.315 4.026 4.227 11,526 +0.00(+0.00%)
Nov 16, 2007 4.227 4.227 4.227 4.227 2,732 +0.14(+3.43%)
Nov 15, 2007 4.030 4.087 4.030 4.087 1,758 +0.00(+0.12%)
Nov 14, 2007 4.376 4.392 4.014 4.082 18,879 +0.17(+4.43%)
Nov 13, 2007 4.066 4.086 3.909 3.909 17,495 -0.11(-2.71%)
Nov 12, 2007 4.831 4.831 3.933 4.018 2,151 -0.15(-3.67%)
Nov 09, 2007 4.114 4.227 3.889 4.171 15,649 -0.02(-0.48%)
Nov 08, 2007 4.255 4.263 4.191 4.191 5,238 +0.06(+1.36%)
Nov 07, 2007 4.489 4.529 4.106 4.134 64,586 -0.37(-8.22%)
Nov 06, 2007 4.629 4.782 4.227 4.505 66,223 -0.14(-3.10%)
Nov 05, 2007 4.629 4.649 4.629 4.649 1,242 +0.02(+0.42%)
Nov 02, 2007 4.629 4.629 4.629 4.629 0 +0.00(+0.00%)
Nov 01, 2007 4.831 4.861 4.629 4.629 71,671 -0.07(-1.54%)
Oct 31, 2007 4.650 4.790 4.650 4.702 5,465 +0.06(+1.21%)
Oct 30, 2007 4.790 4.790 4.629 4.646 11,285 -0.05(-1.03%)
Oct 29, 2007 4.815 4.831 4.629 4.694 8,662 -0.02(-0.34%)
Oct 26, 2007 4.569 4.811 4.556 4.710 22,602 +0.08(+1.68%)
Oct 25, 2007 4.633 4.633 4.632 4.632 745 -0.09(-1.98%)
Oct 24, 2007 4.927 5.028 4.561 4.726 2,732 -0.20(-4.08%)
Oct 23, 2007 4.517 4.984 4.517 4.927 6,640 +0.38(+8.32%)
Oct 22, 2007 4.666 5.004 4.549 4.549 19,872 -0.21(-4.32%)
Oct 19, 2007 4.654 4.754 4.654 4.754 4,222 -0.02(-0.42%)
Oct 18, 2007 4.654 4.774 4.654 4.774 1,863 +0.04(+0.76%)
Oct 17, 2007 4.831 4.891 4.718 4.738 8,160 -0.09(-1.92%)
Oct 16, 2007 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Oct 15, 2007 4.835 4.835 4.831 4.831 2,605 -0.22(-4.38%)
Oct 12, 2007 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Oct 11, 2007 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Oct 10, 2007 5.052 5.447 4.734 5.052 15,960 +0.02(+0.48%)
Oct 09, 2007 4.710 5.028 4.710 5.028 3,726 +0.32(+6.75%)
Oct 08, 2007 4.629 4.710 4.629 4.710 40,200 +0.00(+0.00%)
Oct 05, 2007 4.629 4.710 4.629 4.710 4,222 +0.04(+0.86%)
Oct 04, 2007 4.733 4.827 4.670 4.670 4,466 -0.04(-0.85%)
Oct 03, 2007 4.720 4.750 4.670 4.710 27,183 +0.00(+0.00%)
Oct 02, 2007 4.831 4.831 4.710 4.710 31,026 +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.