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

Patrick Inds Inc (NQ: PATK )

112.99 +2.10 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Feb 28, 2008 3.128 3.249 3.050 3.180 9,727 -0.02(-0.51%)
Feb 27, 2008 3.233 3.249 2.973 3.197 42,449 +0.17(+5.50%)
Feb 26, 2008 3.042 3.160 3.026 3.030 3,446 +0.14(+4.92%)
Feb 25, 2008 3.172 3.270 2.851 2.888 236,990 -0.19(-6.32%)
Feb 22, 2008 3.213 3.217 2.969 3.083 30,552 -0.05(-1.68%)
Feb 21, 2008 3.115 3.140 3.115 3.136 1,979 -0.18(-5.39%)
Feb 20, 2008 3.180 3.351 3.119 3.314 41,114 +0.17(+5.29%)
Feb 19, 2008 3.323 3.323 3.128 3.148 139,098 +0.05(+1.71%)
Feb 18, 2008 3.253 3.363 3.063 3.095 19,338 +0.00(+0.00%)
Feb 15, 2008 3.253 3.363 3.063 3.095 19,338 -0.09(-2.68%)
Feb 14, 2008 3.184 3.599 3.148 3.180 10,052 +0.01(+0.38%)
Feb 13, 2008 3.363 3.721 2.843 3.168 52,806 -0.56(-15.03%)
Feb 12, 2008 3.708 3.826 3.692 3.729 17,270 -0.10(-2.55%)
Feb 11, 2008 3.851 3.855 3.692 3.826 3,692 +0.08(+2.17%)
Feb 08, 2008 3.891 3.891 3.258 3.745 1,477 +0.17(+4.65%)
Feb 07, 2008 3.603 3.603 3.578 3.578 492 +0.07(+2.09%)
Feb 06, 2008 3.505 3.505 3.505 3.505 3,702 -0.04(-1.10%)
Feb 05, 2008 3.453 3.544 3.424 3.544 9,365 +0.14(+4.00%)
Feb 04, 2008 3.416 3.436 3.408 3.408 17,337 -0.03(-0.94%)
Feb 01, 2008 3.424 3.465 3.424 3.440 67,703 -0.15(-4.29%)
Jan 31, 2008 3.249 3.595 3.249 3.595 1,477 +0.20(+5.86%)
Jan 30, 2008 3.249 3.396 3.249 3.396 4,185 +0.21(+6.50%)
Jan 29, 2008 3.412 3.416 3.176 3.189 48,746 -0.12(-3.56%)
Jan 28, 2008 3.574 3.574 3.193 3.306 17,620 -0.24(-6.70%)
Jan 25, 2008 3.615 3.672 3.544 3.544 39,270 -0.38(-9.77%)
Jan 24, 2008 3.928 3.928 3.928 3.928 738 -0.08(-2.03%)
Jan 23, 2008 3.497 4.009 3.497 4.009 1,230 +0.13(+3.35%)
Jan 22, 2008 3.526 3.883 3.457 3.879 24,969 +0.23(+6.23%)
Jan 21, 2008 3.652 3.652 3.652 3.652 1,477 +0.00(+0.00%)
Jan 18, 2008 3.652 3.652 3.652 3.652 1,477 +0.05(+1.52%)
Jan 17, 2008 3.595 3.652 3.595 3.597 2,708 -0.05(-1.39%)
Jan 16, 2008 3.538 3.647 3.538 3.647 6,120 +0.02(+0.45%)
Jan 15, 2008 3.562 3.631 3.562 3.631 5,800 +0.07(+1.94%)
Jan 14, 2008 3.562 3.664 3.562 3.562 11,625 +0.02(+0.57%)
Jan 11, 2008 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 10, 2008 3.542 3.542 3.542 3.542 492 -0.10(-2.68%)
Jan 09, 2008 3.643 3.643 3.639 3.639 738 -0.11(-2.82%)
Jan 08, 2008 3.855 3.855 3.741 3.745 3,446 -0.09(-2.23%)
Jan 07, 2008 3.991 3.993 3.830 3.830 115,628 +0.19(+5.25%)
Jan 04, 2008 3.615 3.855 3.615 3.639 4,923 -0.22(-5.68%)
Jan 03, 2008 3.806 3.859 3.806 3.859 17,726 +0.15(+4.05%)
Jan 02, 2008 3.818 3.818 3.542 3.708 50,022 -0.34(-8.33%)
Jan 01, 2008 3.952 4.180 3.708 4.046 20,926 +0.00(+0.00%)
Dec 31, 2007 3.952 4.180 3.708 4.046 20,926 -0.02(-0.40%)
Dec 28, 2007 3.769 4.062 3.769 4.062 14,099 +0.32(+8.70%)
Dec 27, 2007 3.725 3.737 3.721 3.737 2,200 -0.02(-0.54%)
Dec 26, 2007 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Dec 24, 2007 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Dec 21, 2007 3.903 3.936 3.757 3.757 9,101 -0.22(-5.52%)
Dec 20, 2007 4.062 4.062 3.769 3.977 22,753 -0.09(-2.10%)
Dec 19, 2007 4.062 4.066 4.062 4.062 4,923 +0.00(+0.00%)
Dec 18, 2007 4.062 4.062 4.009 4.062 19,572 -0.10(-2.44%)
Dec 17, 2007 4.021 4.464 4.021 4.163 20,549 +0.00(+0.00%)
Dec 14, 2007 4.062 4.163 4.062 4.163 2,708 +0.02(+0.39%)
Dec 13, 2007 4.163 4.326 3.798 4.147 39,748 -0.04(-0.89%)
Dec 12, 2007 4.163 4.184 4.163 4.184 7,110 +0.03(+0.70%)
Dec 11, 2007 4.306 4.310 4.062 4.155 19,936 +0.05(+1.29%)
Dec 10, 2007 4.102 4.269 4.102 4.102 3,200 +0.08(+1.92%)
Dec 07, 2007 4.155 4.155 3.838 4.025 86,023 +0.03(+0.81%)
Dec 06, 2007 4.085 4.163 3.668 3.993 20,005 -0.07(-1.70%)
Dec 05, 2007 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Dec 04, 2007 3.956 4.265 3.956 4.062 95,679 +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.