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 (%)
Jul 31, 2007 6.508 6.971 6.508 6.740 15,928 +0.06(+0.85%)
Jul 30, 2007 6.516 6.683 6.516 6.683 6,161 -0.09(-1.32%)
Jul 27, 2007 6.756 6.772 6.638 6.772 11,509 +0.10(+1.46%)
Jul 26, 2007 6.500 6.731 6.500 6.675 9,656 +0.05(+0.80%)
Jul 25, 2007 6.873 7.040 6.581 6.622 28,795 -0.25(-3.66%)
Jul 24, 2007 6.934 7.044 6.873 6.873 16,482 +0.01(+0.12%)
Jul 23, 2007 7.320 7.320 6.861 6.865 16,194 -0.43(-5.84%)
Jul 20, 2007 7.028 7.417 6.817 7.291 22,008 +0.52(+7.60%)
Jul 19, 2007 6.967 6.967 6.671 6.776 6,407 +0.11(+1.64%)
Jul 18, 2007 6.959 7.040 6.593 6.667 18,452 -0.37(-5.19%)
Jul 17, 2007 7.312 7.320 6.975 7.032 42,934 -0.24(-3.35%)
Jul 16, 2007 7.060 7.275 7.060 7.275 15,807 +0.07(+0.96%)
Jul 13, 2007 7.101 7.425 7.048 7.206 40,462 +0.25(+3.56%)
Jul 12, 2007 6.947 7.020 6.784 6.959 34,464 +0.15(+2.20%)
Jul 11, 2007 6.650 6.924 6.650 6.809 19,100 -0.10(-1.41%)
Jul 10, 2007 6.472 6.906 6.378 6.906 59,030 +0.46(+7.18%)
Jul 09, 2007 6.038 6.443 6.038 6.443 10,484 +0.35(+5.73%)
Jul 06, 2007 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Jul 05, 2007 6.176 6.399 6.082 6.094 18,540 -0.27(-4.21%)
Jul 03, 2007 6.090 6.449 6.021 6.362 17,971 +0.04(+0.58%)
Jul 02, 2007 6.257 6.451 6.257 6.326 20,431 -0.07(-1.08%)
Jun 29, 2007 6.293 6.439 6.293 6.395 1,971 +0.02(+0.32%)
Jun 28, 2007 6.273 6.447 6.273 6.374 10,597 +0.15(+2.48%)
Jun 27, 2007 6.334 6.354 6.025 6.220 15,292 -0.04(-0.71%)
Jun 26, 2007 6.419 6.472 6.228 6.265 8,852 -0.21(-3.26%)
Jun 25, 2007 6.456 6.589 6.378 6.476 118,584 -0.01(-0.13%)
Jun 22, 2007 6.277 6.589 5.989 6.484 27,790 +0.21(+3.30%)
Jun 21, 2007 6.297 6.447 5.839 6.277 149,110 +0.22(+3.62%)
Jun 20, 2007 5.904 6.374 5.904 6.058 20,948 +0.22(+3.77%)
Jun 19, 2007 5.794 5.924 5.794 5.838 5,175 +0.10(+1.68%)
Jun 18, 2007 5.750 5.859 5.721 5.741 16,266 -0.14(-2.41%)
Jun 15, 2007 5.762 5.977 5.762 5.883 9,858 +0.17(+3.06%)
Jun 14, 2007 5.689 5.875 5.498 5.709 7,393 -0.08(-1.40%)
Jun 13, 2007 5.883 5.985 5.603 5.790 16,019 -0.13(-2.26%)
Jun 12, 2007 5.924 6.103 5.782 5.924 16,512 +0.00(+0.00%)
Jun 11, 2007 5.847 5.981 5.847 5.924 5,978 -0.04(-0.68%)
Jun 08, 2007 6.042 6.383 5.924 5.965 18,730 -0.57(-8.70%)
Jun 07, 2007 5.928 6.687 5.928 6.533 17,902 +0.47(+7.69%)
Jun 06, 2007 5.916 6.184 5.644 6.066 19,437 +0.26(+4.55%)
Jun 05, 2007 5.717 7.543 5.620 5.802 33,409 +0.11(+1.92%)
Jun 04, 2007 5.896 5.896 5.522 5.693 9,385 +0.16(+2.86%)
Jun 01, 2007 5.498 5.762 5.498 5.534 10,383 +0.02(+0.37%)
May 31, 2007 5.693 5.936 5.478 5.514 23,425 -0.14(-2.51%)
May 30, 2007 5.457 5.681 5.397 5.656 22,005 +0.20(+3.64%)
May 29, 2007 5.418 5.457 5.376 5.457 14,252 +0.04(+0.75%)
May 25, 2007 5.413 5.474 5.413 5.417 18,422 +0.01(+0.15%)
May 24, 2007 5.474 5.474 5.409 5.409 9,049 -0.01(-0.15%)
May 23, 2007 5.474 5.474 5.275 5.417 16,389 +0.04(+0.75%)
May 22, 2007 4.942 5.425 4.942 5.376 38,215 +0.11(+2.08%)
May 21, 2007 5.210 5.417 4.833 5.267 7,763 +0.24(+4.85%)
May 18, 2007 5.275 5.275 4.289 5.023 61,120 -0.22(-4.11%)
May 17, 2007 5.161 5.311 5.157 5.238 44,332 +0.09(+1.73%)
May 16, 2007 4.873 5.234 4.873 5.149 16,295 +0.09(+1.85%)
May 15, 2007 4.995 5.056 4.995 5.056 2,711 +0.03(+0.56%)
May 14, 2007 5.027 5.027 5.027 5.027 672 -0.05(-0.96%)
May 11, 2007 5.072 5.096 4.950 5.076 3,208 +0.13(+2.71%)
May 10, 2007 4.991 5.019 4.869 4.942 8,453 -0.09(-1.69%)
May 09, 2007 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
May 08, 2007 4.889 5.027 4.812 5.027 3,019 -0.02(-0.48%)
May 07, 2007 4.987 5.072 4.946 5.052 2,959 -0.06(-1.19%)
May 04, 2007 4.958 5.112 4.800 5.112 985 +0.12(+2.44%)
May 03, 2007 4.707 4.991 4.707 4.991 11,046 +0.20(+4.24%)
May 02, 2007 4.906 4.906 4.549 4.788 10,358 +0.05(+1.03%)
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.