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

Patrick Inds Inc (NQ: PATK )

110.64 -3.02 (-2.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 (%)
May 31, 2007 5.665 5.908 5.451 5.488 23,538 -0.14(-2.51%)
May 30, 2007 5.431 5.653 5.371 5.629 22,112 +0.20(+3.64%)
May 29, 2007 5.392 5.431 5.350 5.431 14,321 +0.04(+0.75%)
May 25, 2007 5.387 5.447 5.387 5.391 18,511 +0.01(+0.15%)
May 24, 2007 5.447 5.447 5.383 5.383 9,093 -0.01(-0.15%)
May 23, 2007 5.447 5.447 5.249 5.391 16,468 +0.04(+0.75%)
May 22, 2007 4.918 5.399 4.918 5.350 38,399 +0.11(+2.08%)
May 21, 2007 5.185 5.391 4.809 5.241 7,800 +0.24(+4.85%)
May 18, 2007 5.249 5.249 4.268 4.999 61,415 -0.21(-4.11%)
May 17, 2007 5.136 5.286 5.132 5.213 44,546 +0.09(+1.73%)
May 16, 2007 4.850 5.209 4.850 5.124 16,374 +0.09(+1.85%)
May 15, 2007 4.971 5.031 4.971 5.031 2,724 +0.03(+0.57%)
May 14, 2007 5.003 5.003 5.003 5.003 676 -0.05(-0.96%)
May 11, 2007 5.048 5.072 4.926 5.052 3,224 +0.13(+2.71%)
May 10, 2007 4.967 4.995 4.846 4.918 8,494 -0.08(-1.69%)
May 09, 2007 5.003 5.003 5.003 5.003 0 +0.00(+0.00%)
May 08, 2007 4.866 5.003 4.789 5.003 3,033 -0.02(-0.48%)
May 07, 2007 4.963 5.048 4.922 5.027 2,974 -0.06(-1.19%)
May 04, 2007 4.935 5.088 4.777 5.088 990 +0.12(+2.44%)
May 03, 2007 4.684 4.967 4.684 4.967 11,099 +0.20(+4.24%)
May 02, 2007 4.882 4.882 4.528 4.765 10,408 +0.05(+1.03%)
May 01, 2007 4.733 4.733 4.636 4.716 15,628 -0.03(-0.68%)
Apr 30, 2007 4.664 4.749 4.644 4.749 7,216 -0.08(-1.75%)
Apr 27, 2007 4.725 4.939 4.696 4.834 7,456 +0.03(+0.59%)
Apr 26, 2007 4.749 4.805 4.729 4.805 5,943 +0.05(+1.10%)
Apr 25, 2007 5.048 5.048 4.644 4.753 103,272 -0.40(-7.76%)
Apr 24, 2007 5.056 5.189 5.056 5.153 8,541 +0.15(+2.90%)
Apr 23, 2007 4.983 5.088 4.983 5.007 5,559 -0.17(-3.35%)
Apr 20, 2007 5.181 5.181 5.181 5.181 0 +0.00(+0.00%)
Apr 19, 2007 5.149 5.181 5.088 5.181 1,238 -0.01(-0.16%)
Apr 18, 2007 5.031 5.189 5.027 5.189 16,557 +0.05(+1.02%)
Apr 17, 2007 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Apr 16, 2007 4.947 5.149 4.947 5.136 3,994 +0.13(+2.50%)
Apr 13, 2007 5.108 5.128 4.987 5.011 9,804 +0.21(+4.37%)
Apr 12, 2007 5.124 5.124 4.462 4.801 11,886 -0.35(-6.75%)
Apr 11, 2007 4.825 5.149 4.825 5.149 18,662 +0.49(+10.62%)
Apr 10, 2007 4.785 4.805 4.652 4.654 6,438 -0.13(-2.73%)
Apr 09, 2007 4.825 4.825 4.785 4.785 643 -0.04(-0.84%)
Apr 05, 2007 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
Apr 04, 2007 4.761 4.825 4.761 4.825 1,485 -0.02(-0.33%)
Apr 03, 2007 4.842 4.842 4.842 4.842 495 +0.19(+4.17%)
Apr 02, 2007 4.842 4.842 4.648 4.648 1,485 -0.19(-4.00%)
Mar 30, 2007 4.777 4.842 4.777 4.842 2,228 +0.02(+0.33%)
Mar 29, 2007 4.842 4.842 4.603 4.825 5,948 +0.04(+0.84%)
Mar 28, 2007 4.801 4.805 4.741 4.785 3,343 -0.01(-0.17%)
Mar 27, 2007 4.842 4.842 4.620 4.793 10,168 +0.00(+0.08%)
Mar 26, 2007 4.771 4.842 4.771 4.789 8,578 +0.14(+3.04%)
Mar 23, 2007 4.765 4.842 4.539 4.648 16,938 +0.01(+0.17%)
Mar 22, 2007 4.462 4.640 4.462 4.640 4,705 +0.19(+4.26%)
Mar 21, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 20, 2007 4.361 4.749 4.361 4.450 9,905 +0.15(+3.47%)
Mar 19, 2007 4.301 4.301 4.301 4.301 0 +0.00(+0.00%)
Mar 16, 2007 4.301 4.301 4.301 4.301 0 +0.00(+0.00%)
Mar 15, 2007 4.078 4.301 4.078 4.301 1,733 -0.46(-9.75%)
Mar 14, 2007 4.765 4.765 4.765 4.765 1,238 +0.08(+1.75%)
Mar 13, 2007 4.442 4.683 4.683 4.683 742 +0.24(+5.42%)
Mar 12, 2007 4.442 4.442 4.442 4.442 485 -0.15(-3.34%)
Mar 09, 2007 4.591 4.595 4.591 4.595 866 +0.00(+0.05%)
Mar 08, 2007 4.765 4.765 3.634 4.593 5,571 +0.07(+1.55%)
Mar 07, 2007 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Mar 06, 2007 4.543 4.543 4.519 4.523 1,981 +0.06(+1.36%)
Mar 05, 2007 4.462 4.462 4.462 4.462 495 +0.02(+0.45%)
Mar 02, 2007 4.442 4.442 4.442 4.442 247 +0.03(+0.73%)
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.