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

Patrick Inds Inc (NQ: PATK )

103.20 -1.70 (-1.62%)
Streaming Delayed Price Updated: 1:37 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 (%)
Feb 29, 2008 3.162 3.162 3.162 3.162 0 +0.00(+0.00%)
Feb 28, 2008 3.109 3.230 3.033 3.162 9,784 -0.02(-0.51%)
Feb 27, 2008 3.214 3.230 2.956 3.178 42,698 +0.17(+5.50%)
Feb 26, 2008 3.025 3.142 3.008 3.012 3,467 +0.14(+4.92%)
Feb 25, 2008 3.154 3.251 2.835 2.871 238,384 -0.19(-6.32%)
Feb 22, 2008 3.194 3.198 2.952 3.065 30,732 -0.05(-1.68%)
Feb 21, 2008 3.097 3.121 3.097 3.117 1,991 -0.18(-5.39%)
Feb 20, 2008 3.162 3.331 3.101 3.295 41,356 +0.17(+5.29%)
Feb 19, 2008 3.303 3.303 3.109 3.130 139,916 +0.05(+1.71%)
Feb 18, 2008 3.234 3.344 3.045 3.077 19,452 +0.00(+0.00%)
Feb 15, 2008 3.234 3.344 3.045 3.077 19,452 -0.08(-2.68%)
Feb 14, 2008 3.166 3.578 3.130 3.162 10,111 +0.01(+0.38%)
Feb 13, 2008 3.344 3.699 2.827 3.150 53,117 -0.56(-15.03%)
Feb 12, 2008 3.687 3.804 3.671 3.707 17,372 -0.10(-2.55%)
Feb 11, 2008 3.828 3.832 3.671 3.804 3,714 +0.08(+2.17%)
Feb 08, 2008 3.868 3.868 3.239 3.723 1,485 +0.17(+4.65%)
Feb 07, 2008 3.582 3.582 3.558 3.558 495 +0.07(+2.09%)
Feb 06, 2008 3.485 3.485 3.485 3.485 3,724 -0.04(-1.10%)
Feb 05, 2008 3.432 3.524 3.404 3.524 9,420 +0.14(+4.00%)
Feb 04, 2008 3.396 3.416 3.388 3.388 17,439 -0.03(-0.94%)
Feb 01, 2008 3.404 3.444 3.404 3.420 68,101 -0.15(-4.29%)
Jan 31, 2008 3.230 3.574 3.230 3.574 1,485 +0.20(+5.86%)
Jan 30, 2008 3.230 3.376 3.230 3.376 4,209 +0.21(+6.50%)
Jan 29, 2008 3.392 3.396 3.158 3.170 49,033 -0.12(-3.56%)
Jan 28, 2008 3.554 3.554 3.174 3.287 17,723 -0.24(-6.70%)
Jan 25, 2008 3.594 3.650 3.523 3.523 39,501 -0.38(-9.77%)
Jan 24, 2008 3.905 3.905 3.905 3.905 742 -0.08(-2.03%)
Jan 23, 2008 3.477 3.986 3.477 3.986 1,238 +0.13(+3.35%)
Jan 22, 2008 3.505 3.860 3.436 3.856 25,116 +0.23(+6.23%)
Jan 21, 2008 3.630 3.630 3.630 3.630 1,485 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.630 3.630 1,485 +0.05(+1.52%)
Jan 17, 2008 3.574 3.630 3.574 3.576 2,724 -0.05(-1.39%)
Jan 16, 2008 3.517 3.626 3.517 3.626 6,156 +0.02(+0.45%)
Jan 15, 2008 3.541 3.610 3.541 3.610 5,834 +0.07(+1.94%)
Jan 14, 2008 3.541 3.642 3.541 3.541 11,693 +0.02(+0.57%)
Jan 11, 2008 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Jan 10, 2008 3.521 3.521 3.521 3.521 495 -0.10(-2.68%)
Jan 09, 2008 3.622 3.622 3.618 3.618 742 -0.10(-2.82%)
Jan 08, 2008 3.833 3.833 3.719 3.723 3,467 -0.08(-2.23%)
Jan 07, 2008 3.967 3.969 3.808 3.808 116,308 +0.19(+5.25%)
Jan 04, 2008 3.594 3.832 3.594 3.618 4,952 -0.22(-5.68%)
Jan 03, 2008 3.784 3.836 3.784 3.836 17,830 +0.15(+4.05%)
Jan 02, 2008 3.796 3.796 3.521 3.687 50,316 -0.34(-8.33%)
Jan 01, 2008 3.929 4.155 3.687 4.022 21,049 +0.00(+0.00%)
Dec 31, 2007 3.929 4.155 3.687 4.022 21,049 -0.02(-0.40%)
Dec 28, 2007 3.747 4.038 3.747 4.038 14,182 +0.32(+8.70%)
Dec 27, 2007 3.703 3.715 3.699 3.715 2,213 -0.02(-0.54%)
Dec 26, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 24, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 21, 2007 3.881 3.913 3.735 3.735 9,155 -0.22(-5.52%)
Dec 20, 2007 4.038 4.038 3.747 3.953 22,887 -0.08(-2.10%)
Dec 19, 2007 4.038 4.042 4.038 4.038 4,952 +0.00(+0.00%)
Dec 18, 2007 4.038 4.038 3.986 4.038 19,687 -0.10(-2.44%)
Dec 17, 2007 3.998 4.438 3.998 4.139 20,670 +0.00(+0.00%)
Dec 14, 2007 4.038 4.139 4.038 4.139 2,724 +0.02(+0.39%)
Dec 13, 2007 4.139 4.301 3.776 4.123 39,982 -0.04(-0.89%)
Dec 12, 2007 4.139 4.160 4.139 4.160 7,151 +0.03(+0.70%)
Dec 11, 2007 4.280 4.284 4.038 4.131 20,054 +0.05(+1.29%)
Dec 10, 2007 4.078 4.244 4.078 4.078 3,219 +0.08(+1.92%)
Dec 07, 2007 4.131 4.131 3.816 4.002 86,529 +0.03(+0.81%)
Dec 06, 2007 4.061 4.139 3.646 3.969 20,123 -0.07(-1.70%)
Dec 05, 2007 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Dec 04, 2007 3.933 4.240 3.933 4.038 96,241 +0.18(+4.60%)
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.