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

Patrick Inds Inc (NQ: PATK )

104.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2008 0.7874 0.7874 0.7753 0.7753 1,485 +0.01(+1.05%)
Oct 30, 2008 0.9958 0.9958 0.7672 0.7672 2,476 -0.02(-2.56%)
Oct 29, 2008 0.8682 1.036 0.7753 0.7874 8,667 -0.06(-7.14%)
Oct 28, 2008 1.179 1.179 0.7874 0.8480 17,743 -0.19(-17.97%)
Oct 27, 2008 1.026 1.050 0.9086 1.034 13,271 +0.03(+3.23%)
Oct 24, 2008 0.7672 1.001 0.7672 1.001 23,897 +0.23(+30.53%)
Oct 23, 2008 0.8682 0.8682 0.7672 0.7672 4,952 +0.04(+5.56%)
Oct 22, 2008 0.8278 0.8278 0.7269 0.7269 39,598 -0.15(-16.67%)
Oct 21, 2008 1.042 1.050 0.8722 0.8722 11,936 -0.18(-16.92%)
Oct 20, 2008 1.036 1.050 1.032 1.050 33,709 +0.13(+13.54%)
Oct 17, 2008 1.098 1.098 0.9247 0.9247 9,068 -0.08(-8.40%)
Oct 16, 2008 1.046 1.151 1.010 1.010 33,800 -0.04(-3.47%)
Oct 15, 2008 0.8117 1.046 0.8117 1.046 8,419 +0.22(+26.34%)
Oct 14, 2008 0.8843 0.9045 0.8157 0.8278 30,336 +0.02(+3.02%)
Oct 13, 2008 0.9974 1.050 0.7107 0.8036 84,253 +0.12(+17.06%)
Oct 10, 2008 0.8278 0.8278 0.6744 0.6865 451,788 -0.16(-19.05%)
Oct 09, 2008 1.110 1.199 0.8480 0.8480 67,755 -0.26(-23.64%)
Oct 08, 2008 1.236 1.413 1.022 1.110 57,948 -0.24(-17.66%)
Oct 07, 2008 1.510 1.615 1.333 1.349 43,622 -0.15(-10.22%)
Oct 06, 2008 2.181 2.181 0.4886 1.502 56,363 -0.70(-31.74%)
Oct 03, 2008 2.233 2.257 2.201 2.201 4,457 -0.06(-2.85%)
Oct 02, 2008 2.322 2.322 2.265 2.265 742 +0.06(+2.75%)
Oct 01, 2008 2.322 2.322 2.201 2.205 15,534 +0.01(+0.37%)
Sep 30, 2008 2.395 2.419 2.160 2.197 22,500 -0.34(-13.51%)
Sep 26, 2008 2.540 2.540 2.540 2.540 0 +0.02(+0.64%)
Sep 25, 2008 2.584 2.584 2.524 2.524 30,831 -0.01(-0.30%)
Sep 24, 2008 2.580 2.580 2.524 2.531 16,673 -0.03(-1.13%)
Sep 23, 2008 2.560 2.560 2.560 2.560 879 -0.21(-7.45%)
Sep 19, 2008 2.536 2.766 2.766 2.766 13,868 +0.24(+9.60%)
Sep 18, 2008 2.673 2.722 2.524 2.524 30,427 -0.24(-8.76%)
Sep 17, 2008 2.689 2.782 2.669 2.766 14,516 +0.08(+2.85%)
Sep 16, 2008 2.685 2.701 2.669 2.689 5,247 -0.24(-8.26%)
Sep 15, 2008 2.705 3.004 2.705 2.932 29,999 +0.18(+6.45%)
Sep 11, 2008 2.750 2.754 2.754 2.754 9,658 -0.07(-2.43%)
Sep 10, 2008 3.089 3.089 2.701 2.823 17,466 -0.01(-0.29%)
Sep 09, 2008 3.081 3.081 2.831 2.831 3,216 -0.31(-9.78%)
Sep 08, 2008 2.750 3.138 2.697 3.138 18,194 +0.38(+13.93%)
Sep 05, 2008 2.689 2.754 2.689 2.754 14,511 +0.06(+2.25%)
Sep 04, 2008 2.754 2.764 2.689 2.693 14,705 -0.12(-4.17%)
Sep 03, 2008 2.810 2.810 2.810 2.810 247 +0.10(+3.73%)
Sep 02, 2008 2.851 2.851 2.710 2.710 7,181 -0.06(-2.04%)
Aug 29, 2008 2.786 2.786 2.766 2.766 742 -0.06(-2.14%)
Aug 28, 2008 2.827 2.827 2.790 2.827 1,386 -0.00(-0.14%)
Aug 27, 2008 2.911 2.911 2.750 2.831 6,636 -0.06(-1.96%)
Aug 26, 2008 3.109 3.130 2.875 2.887 36,841 -0.36(-11.00%)
Aug 25, 2008 3.230 3.646 3.230 3.244 13,843 -0.12(-3.67%)
Aug 20, 2008 3.085 3.368 3.368 3.368 14,610 +0.34(+11.20%)
Aug 19, 2008 2.899 3.061 2.899 3.029 7,778 +0.20(+6.99%)
Aug 18, 2008 2.815 2.920 2.722 2.831 31,931 +0.02(+0.57%)
Aug 15, 2008 2.774 2.815 2.722 2.815 2,971 +0.13(+4.81%)
Aug 14, 2008 2.701 2.782 2.685 2.685 2,971 -0.01(-0.36%)
Aug 13, 2008 2.689 2.695 2.669 2.695 3,714 +0.00(+0.00%)
Aug 12, 2008 2.689 2.695 2.669 2.695 3,714 -0.21(-7.31%)
Aug 11, 2008 2.823 2.907 2.823 2.907 16,220 +0.10(+3.60%)
Aug 08, 2008 2.806 2.823 2.806 2.806 12,798 +0.15(+5.46%)
Aug 07, 2008 2.661 2.661 2.661 2.661 398 -0.16(-5.72%)
Aug 06, 2008 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Aug 05, 2008 2.823 2.823 2.823 2.823 247 +0.06(+2.04%)
Aug 04, 2008 2.807 2.807 2.766 2.766 1,485 -0.06(-2.00%)
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.