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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 3.933 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%)
Nov 01, 2007 4.851 4.881 4.649 4.649 71,375 -0.07(-1.54%)
Oct 31, 2007 4.669 4.810 4.669 4.721 5,442 +0.06(+1.21%)
Oct 30, 2007 4.810 4.810 4.649 4.665 11,238 -0.05(-1.03%)
Oct 29, 2007 4.835 4.851 4.649 4.713 8,626 -0.02(-0.34%)
Oct 26, 2007 4.588 4.831 4.575 4.729 22,509 +0.08(+1.68%)
Oct 25, 2007 4.653 4.653 4.652 4.652 742 -0.09(-1.98%)
Oct 24, 2007 4.948 5.049 4.580 4.746 2,721 -0.20(-4.08%)
Oct 23, 2007 4.535 5.004 4.535 4.948 6,612 +0.38(+8.32%)
Oct 22, 2007 4.685 5.025 4.568 4.568 19,790 -0.21(-4.32%)
Oct 19, 2007 4.673 4.774 4.673 4.774 4,205 -0.02(-0.42%)
Oct 18, 2007 4.673 4.794 4.673 4.794 1,855 +0.04(+0.76%)
Oct 17, 2007 4.851 4.911 4.738 4.758 8,126 -0.09(-1.92%)
Oct 16, 2007 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Oct 15, 2007 4.855 4.855 4.851 4.851 2,595 -0.22(-4.38%)
Oct 12, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 11, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 10, 2007 5.073 5.469 4.754 5.073 15,894 +0.02(+0.48%)
Oct 09, 2007 4.729 5.049 4.729 5.049 3,710 +0.32(+6.75%)
Oct 08, 2007 4.649 4.729 4.649 4.729 40,034 +0.00(+0.00%)
Oct 05, 2007 4.649 4.729 4.649 4.729 4,205 +0.04(+0.86%)
Oct 04, 2007 4.753 4.847 4.689 4.689 4,447 -0.04(-0.85%)
Oct 03, 2007 4.740 4.770 4.689 4.729 27,071 +0.00(+0.00%)
Oct 02, 2007 4.851 4.851 4.729 4.729 30,898 +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.