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 (%)
Jan 31, 2008 3.217 3.559 3.217 3.559 1,492 +0.20(+5.86%)
Jan 30, 2008 3.217 3.362 3.217 3.362 4,227 +0.21(+6.50%)
Jan 29, 2008 3.378 3.382 3.145 3.157 49,237 -0.12(-3.56%)
Jan 28, 2008 3.539 3.539 3.161 3.273 17,797 -0.24(-6.70%)
Jan 25, 2008 3.579 3.635 3.509 3.509 39,665 -0.38(-9.77%)
Jan 24, 2008 3.889 3.889 3.889 3.889 746 -0.08(-2.03%)
Jan 23, 2008 3.462 3.969 3.462 3.969 1,243 +0.13(+3.35%)
Jan 22, 2008 3.491 3.844 3.422 3.840 25,220 +0.23(+6.23%)
Jan 21, 2008 3.615 3.615 3.615 3.615 1,492 +0.00(+0.00%)
Jan 18, 2008 3.615 3.615 3.615 3.615 1,492 +0.05(+1.52%)
Jan 17, 2008 3.559 3.615 3.559 3.561 2,735 -0.05(-1.39%)
Jan 16, 2008 3.503 3.611 3.503 3.611 6,181 +0.02(+0.45%)
Jan 15, 2008 3.527 3.595 3.527 3.595 5,858 +0.07(+1.94%)
Jan 14, 2008 3.527 3.627 3.527 3.527 11,742 +0.02(+0.57%)
Jan 11, 2008 3.507 3.507 3.507 3.507 0 +0.00(+0.00%)
Jan 10, 2008 3.507 3.507 3.507 3.507 497 -0.10(-2.68%)
Jan 09, 2008 3.607 3.607 3.603 3.603 746 -0.10(-2.82%)
Jan 08, 2008 3.817 3.817 3.704 3.708 3,481 -0.08(-2.23%)
Jan 07, 2008 3.951 3.953 3.792 3.792 116,791 +0.19(+5.25%)
Jan 04, 2008 3.579 3.816 3.579 3.603 4,973 -0.22(-5.68%)
Jan 03, 2008 3.768 3.820 3.768 3.820 17,904 +0.15(+4.05%)
Jan 02, 2008 3.780 3.780 3.507 3.671 50,525 -0.33(-8.33%)
Jan 01, 2008 3.913 4.138 3.671 4.005 21,137 +0.00(+0.00%)
Dec 31, 2007 3.913 4.138 3.671 4.005 21,137 -0.02(-0.40%)
Dec 28, 2007 3.732 4.021 3.732 4.021 14,241 +0.32(+8.70%)
Dec 27, 2007 3.688 3.700 3.684 3.700 2,223 -0.02(-0.54%)
Dec 26, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Dec 24, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Dec 21, 2007 3.865 3.897 3.720 3.720 9,193 -0.22(-5.52%)
Dec 20, 2007 4.021 4.021 3.732 3.937 22,982 -0.08(-2.10%)
Dec 19, 2007 4.021 4.025 4.021 4.021 4,973 +0.00(+0.00%)
Dec 18, 2007 4.021 4.021 3.969 4.021 19,769 -0.10(-2.44%)
Dec 17, 2007 3.981 4.419 3.981 4.122 20,756 +0.00(+0.00%)
Dec 14, 2007 4.021 4.122 4.021 4.122 2,735 +0.02(+0.39%)
Dec 13, 2007 4.122 4.283 3.760 4.106 40,148 -0.04(-0.89%)
Dec 12, 2007 4.122 4.142 4.122 4.142 7,181 +0.03(+0.70%)
Dec 11, 2007 4.263 4.267 4.021 4.114 20,137 +0.05(+1.29%)
Dec 10, 2007 4.062 4.226 4.062 4.062 3,232 +0.08(+1.92%)
Dec 07, 2007 4.114 4.114 3.800 3.985 86,888 +0.03(+0.81%)
Dec 06, 2007 4.045 4.122 3.631 3.953 20,207 -0.07(-1.70%)
Dec 05, 2007 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
Dec 04, 2007 3.917 4.222 3.917 4.021 96,641 +0.18(+4.60%)
Dec 03, 2007 4.649 4.721 3.712 3.844 24,014 -0.92(-19.39%)
Nov 30, 2007 3.881 4.769 3.881 4.769 24,143 +0.83(+21.14%)
Nov 29, 2007 3.881 4.001 3.748 3.937 4,600 -0.12(-3.07%)
Nov 28, 2007 3.917 4.102 3.720 4.062 13,826 +0.16(+4.02%)
Nov 27, 2007 4.017 4.021 3.905 3.905 7,957 -0.02(-0.51%)
Nov 26, 2007 3.925 3.925 3.925 3.925 1,994 +0.02(+0.52%)
Nov 23, 2007 3.949 4.025 3.905 3.905 6,351 -0.10(-2.41%)
Nov 21, 2007 3.921 4.166 3.905 4.001 5,968 +0.08(+2.05%)
Nov 20, 2007 3.905 3.937 3.905 3.921 10,469 -0.30(-7.14%)
Nov 19, 2007 4.311 4.311 4.021 4.222 11,538 +0.00(+0.00%)
Nov 16, 2007 4.222 4.222 4.222 4.222 2,735 +0.14(+3.43%)
Nov 15, 2007 4.025 4.082 4.025 4.082 1,760 +0.00(+0.12%)
Nov 14, 2007 4.371 4.387 4.009 4.078 18,899 +0.17(+4.43%)
Nov 13, 2007 4.062 4.082 3.905 3.905 17,513 -0.11(-2.71%)
Nov 12, 2007 4.826 4.826 3.929 4.013 2,153 -0.15(-3.67%)
Nov 09, 2007 4.110 4.222 3.885 4.166 15,666 -0.02(-0.48%)
Nov 08, 2007 4.251 4.259 4.186 4.186 5,244 +0.06(+1.36%)
Nov 07, 2007 4.484 4.524 4.102 4.130 64,654 -0.37(-8.22%)
Nov 06, 2007 4.625 4.777 4.222 4.500 66,293 -0.14(-3.10%)
Nov 05, 2007 4.625 4.644 4.625 4.644 1,243 +0.02(+0.42%)
Nov 02, 2007 4.625 4.625 4.625 4.625 0 +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.