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 (%)
Mar 30, 2007 4.757 4.822 4.757 4.822 2,238 +0.02(+0.33%)
Mar 29, 2007 4.822 4.822 4.584 4.806 5,973 +0.04(+0.84%)
Mar 28, 2007 4.781 4.785 4.721 4.765 3,357 -0.01(-0.17%)
Mar 27, 2007 4.822 4.822 4.600 4.773 10,210 +0.00(+0.08%)
Mar 26, 2007 4.751 4.822 4.751 4.769 8,613 +0.14(+3.04%)
Mar 23, 2007 4.745 4.822 4.520 4.629 17,009 +0.01(+0.17%)
Mar 22, 2007 4.444 4.621 4.444 4.621 4,724 +0.19(+4.26%)
Mar 21, 2007 4.432 4.432 4.432 4.432 0 +0.00(+0.00%)
Mar 20, 2007 4.343 4.729 4.343 4.432 9,946 +0.15(+3.47%)
Mar 19, 2007 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Mar 16, 2007 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Mar 15, 2007 4.062 4.283 4.062 4.283 1,740 -0.46(-9.75%)
Mar 14, 2007 4.745 4.745 4.745 4.745 1,243 +0.08(+1.75%)
Mar 13, 2007 4.423 4.663 4.663 4.663 746 +0.24(+5.42%)
Mar 12, 2007 4.423 4.423 4.423 4.423 487 -0.15(-3.34%)
Mar 09, 2007 4.572 4.576 4.572 4.576 870 +0.00(+0.05%)
Mar 08, 2007 4.745 4.745 3.619 4.574 5,595 +0.07(+1.55%)
Mar 07, 2007 4.504 4.504 4.504 4.504 0 +0.00(+0.00%)
Mar 06, 2007 4.524 4.524 4.500 4.504 1,989 +0.06(+1.36%)
Mar 05, 2007 4.444 4.444 4.444 4.444 497 +0.02(+0.45%)
Mar 02, 2007 4.423 4.423 4.423 4.423 248 +0.03(+0.73%)
Mar 01, 2007 4.319 4.391 4.315 4.391 979 -0.27(-5.86%)
Feb 28, 2007 4.665 4.665 4.665 4.665 0 +0.00(+0.00%)
Feb 27, 2007 4.749 4.749 4.665 4.665 4,627 -0.02(-0.34%)
Feb 26, 2007 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Feb 23, 2007 4.681 4.681 4.676 4.681 964 +0.01(+0.26%)
Feb 22, 2007 4.669 4.669 4.633 4.669 3,095 -0.10(-2.11%)
Feb 21, 2007 4.769 4.769 4.769 4.769 0 +0.00(+0.00%)
Feb 20, 2007 4.705 4.769 4.689 4.769 935 +0.02(+0.42%)
Feb 16, 2007 4.792 4.792 4.749 4.749 920 +0.08(+1.64%)
Feb 15, 2007 4.757 4.769 4.673 4.673 1,616 -0.07(-1.53%)
Feb 14, 2007 4.745 4.745 4.745 4.745 248 +0.05(+1.11%)
Feb 13, 2007 4.641 4.693 4.641 4.693 497 -0.02(-0.43%)
Feb 12, 2007 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Feb 09, 2007 4.697 4.717 4.697 4.713 4,264 -0.01(-0.12%)
Feb 08, 2007 4.822 4.826 4.693 4.719 11,849 -0.11(-2.21%)
Feb 07, 2007 4.826 4.826 4.826 4.826 1,616 +0.00(+0.00%)
Feb 06, 2007 4.785 4.826 4.785 4.826 7,209 +0.04(+0.84%)
Feb 05, 2007 4.785 4.785 4.785 4.785 1,492 +0.00(+0.00%)
Feb 02, 2007 4.785 4.785 4.785 4.785 0 +0.00(+0.00%)
Feb 01, 2007 4.729 4.785 4.729 4.785 3,978 +0.07(+1.45%)
Jan 31, 2007 4.729 4.781 4.709 4.717 7,895 -0.01(-0.17%)
Jan 30, 2007 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Jan 29, 2007 4.721 4.725 4.721 4.725 753 -0.07(-1.51%)
Jan 26, 2007 4.797 4.797 4.797 4.797 0 +0.00(+0.00%)
Jan 25, 2007 4.797 4.797 4.797 4.797 0 +0.00(+0.00%)
Jan 24, 2007 4.797 4.797 4.797 4.797 0 +0.00(+0.00%)
Jan 23, 2007 4.797 4.797 4.797 4.797 0 +0.00(+0.00%)
Jan 22, 2007 4.842 4.842 4.797 4.797 746 -0.04(-0.75%)
Jan 19, 2007 4.773 4.922 4.773 4.834 1,989 +0.12(+2.65%)
Jan 18, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Jan 17, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Jan 16, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Jan 12, 2007 5.012 5.012 4.709 4.709 5,490 -0.16(-3.22%)
Jan 11, 2007 4.866 4.866 4.866 4.866 0 +0.00(+0.00%)
Jan 10, 2007 4.886 4.995 4.866 4.866 8,454 -0.06(-1.22%)
Jan 09, 2007 5.023 5.023 4.926 4.926 5,222 -0.10(-2.00%)
Jan 08, 2007 4.995 5.027 4.958 5.027 3,742 +0.14(+2.88%)
Jan 05, 2007 4.886 4.886 4.862 4.886 4,702 +0.17(+3.71%)
Jan 04, 2007 4.709 4.711 4.709 4.711 746 -0.05(-1.14%)
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.