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

Patrick Inds Inc (NQ: PATK )

112.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 3.948 4.175 3.705 4.041 20,948 -0.02(-0.40%)
Dec 28, 2007 3.765 4.058 3.765 4.058 14,114 +0.32(+8.70%)
Dec 27, 2007 3.721 3.733 3.717 3.733 2,203 -0.02(-0.54%)
Dec 26, 2007 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Dec 24, 2007 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Dec 21, 2007 3.899 3.932 3.753 3.753 9,111 -0.22(-5.52%)
Dec 20, 2007 4.058 4.058 3.765 3.972 22,777 -0.09(-2.10%)
Dec 19, 2007 4.058 4.062 4.058 4.058 4,929 +0.00(+0.00%)
Dec 18, 2007 4.058 4.058 4.005 4.058 19,593 -0.10(-2.44%)
Dec 17, 2007 4.017 4.459 4.017 4.159 20,571 +0.00(+0.00%)
Dec 14, 2007 4.058 4.159 4.058 4.159 2,711 +0.02(+0.39%)
Dec 13, 2007 4.159 4.321 3.794 4.143 39,790 -0.04(-0.89%)
Dec 12, 2007 4.159 4.180 4.159 4.180 7,117 +0.03(+0.70%)
Dec 11, 2007 4.301 4.305 4.058 4.151 19,957 +0.05(+1.29%)
Dec 10, 2007 4.098 4.264 4.098 4.098 3,203 +0.08(+1.92%)
Dec 07, 2007 4.151 4.151 3.834 4.021 86,113 +0.03(+0.81%)
Dec 06, 2007 4.081 4.159 3.664 3.989 20,026 -0.07(-1.70%)
Dec 05, 2007 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Dec 04, 2007 3.952 4.260 3.952 4.058 95,779 +0.18(+4.60%)
Dec 03, 2007 4.691 4.764 3.745 3.879 23,800 -0.93(-19.39%)
Nov 30, 2007 3.916 4.812 3.916 4.812 23,928 +0.84(+21.14%)
Nov 29, 2007 3.916 4.037 3.782 3.972 4,559 -0.13(-3.07%)
Nov 28, 2007 3.952 4.139 3.753 4.098 13,702 +0.16(+4.02%)
Nov 27, 2007 4.053 4.058 3.940 3.940 7,886 -0.02(-0.51%)
Nov 26, 2007 3.960 3.960 3.960 3.960 1,976 +0.02(+0.51%)
Nov 23, 2007 3.985 4.062 3.940 3.940 6,294 -0.10(-2.41%)
Nov 21, 2007 3.956 4.204 3.940 4.037 5,914 +0.08(+2.05%)
Nov 20, 2007 3.940 3.972 3.940 3.956 10,375 -0.30(-7.14%)
Nov 19, 2007 4.350 4.350 4.058 4.260 11,435 +0.00(+0.00%)
Nov 16, 2007 4.260 4.260 4.260 4.260 2,711 +0.14(+3.43%)
Nov 15, 2007 4.062 4.119 4.062 4.119 1,744 +0.00(+0.12%)
Nov 14, 2007 4.411 4.427 4.045 4.114 18,730 +0.17(+4.43%)
Nov 13, 2007 4.098 4.118 3.940 3.940 17,357 -0.11(-2.71%)
Nov 12, 2007 4.869 4.869 3.964 4.049 2,134 -0.15(-3.67%)
Nov 09, 2007 4.147 4.260 3.920 4.204 15,526 -0.02(-0.48%)
Nov 08, 2007 4.289 4.297 4.224 4.224 5,197 +0.06(+1.36%)
Nov 07, 2007 4.524 4.565 4.139 4.167 64,078 -0.37(-8.22%)
Nov 06, 2007 4.666 4.820 4.260 4.540 65,702 -0.15(-3.10%)
Nov 05, 2007 4.666 4.686 4.666 4.686 1,232 +0.02(+0.42%)
Nov 02, 2007 4.666 4.666 4.666 4.666 0 +0.00(+0.00%)
Nov 01, 2007 4.869 4.899 4.666 4.666 71,107 -0.07(-1.54%)
Oct 31, 2007 4.686 4.828 4.686 4.739 5,422 +0.06(+1.21%)
Oct 30, 2007 4.828 4.828 4.666 4.682 11,196 -0.05(-1.03%)
Oct 29, 2007 4.853 4.869 4.666 4.731 8,593 -0.02(-0.34%)
Oct 26, 2007 4.605 4.849 4.592 4.747 22,424 +0.08(+1.68%)
Oct 25, 2007 4.670 4.670 4.669 4.669 739 -0.09(-1.98%)
Oct 24, 2007 4.966 5.068 4.597 4.764 2,711 -0.20(-4.08%)
Oct 23, 2007 4.553 5.023 4.553 4.966 6,587 +0.38(+8.32%)
Oct 22, 2007 4.703 5.044 4.585 4.585 19,716 -0.21(-4.32%)
Oct 19, 2007 4.691 4.792 4.691 4.792 4,189 -0.02(-0.42%)
Oct 18, 2007 4.691 4.812 4.691 4.812 1,848 +0.04(+0.76%)
Oct 17, 2007 4.869 4.930 4.755 4.776 8,096 -0.09(-1.92%)
Oct 16, 2007 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Oct 15, 2007 4.873 4.873 4.869 4.869 2,585 -0.22(-4.38%)
Oct 12, 2007 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Oct 11, 2007 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Oct 10, 2007 5.092 5.490 4.772 5.092 15,834 +0.02(+0.48%)
Oct 09, 2007 4.747 5.068 4.747 5.068 3,696 +0.32(+6.75%)
Oct 08, 2007 4.666 4.747 4.666 4.747 39,883 +0.00(+0.00%)
Oct 05, 2007 4.666 4.747 4.666 4.747 4,189 +0.04(+0.86%)
Oct 04, 2007 4.771 4.865 4.707 4.707 4,431 -0.04(-0.85%)
Oct 03, 2007 4.757 4.788 4.707 4.747 26,969 +0.00(+0.00%)
Oct 02, 2007 4.869 4.869 4.747 4.747 30,782 +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.