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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 2.885 2.946 2.885 2.946 2,218 -0.07(-2.42%)
May 29, 2008 3.019 3.019 3.019 3.019 0 +0.00(+0.00%)
May 28, 2008 3.019 3.019 3.019 3.019 246 +0.00(+0.00%)
May 27, 2008 2.743 3.019 2.714 3.019 18,661 +0.34(+12.73%)
May 26, 2008 2.698 2.840 2.678 2.678 23,322 +0.00(+0.00%)
May 23, 2008 2.698 2.840 2.678 2.678 23,322 -0.02(-0.75%)
May 22, 2008 2.739 2.739 2.698 2.698 18,326 +0.02(+0.77%)
May 21, 2008 2.641 2.682 2.637 2.678 16,761 -0.03(-1.06%)
May 20, 2008 2.633 2.706 2.633 2.706 33,779 +0.11(+4.38%)
May 19, 2008 2.585 2.702 2.585 2.593 13,730 -0.04(-1.69%)
May 16, 2008 2.698 2.739 2.597 2.637 23,782 -0.04(-1.66%)
May 15, 2008 2.735 2.743 2.682 2.682 25,148 +0.04(+1.69%)
May 14, 2008 2.637 2.678 2.560 2.637 54,715 +0.00(+0.00%)
May 13, 2008 2.637 2.637 2.625 2.637 18,668 +0.00(+0.00%)
May 12, 2008 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
May 09, 2008 2.678 2.678 2.577 2.637 9,224 +0.00(+0.00%)
May 08, 2008 2.637 2.637 2.637 2.637 739 +0.00(+0.00%)
May 07, 2008 2.840 2.844 2.637 2.637 20,216 -0.12(-4.41%)
May 06, 2008 3.120 3.315 2.743 2.759 14,171 -0.41(-13.04%)
May 05, 2008 3.173 3.173 3.173 3.173 2,464 +0.02(+0.64%)
May 02, 2008 2.800 3.153 2.800 3.153 20,086 +0.41(+15.11%)
May 01, 2008 2.637 2.739 2.637 2.739 36,361 +0.10(+3.85%)
Apr 30, 2008 2.654 2.662 2.637 2.637 14,047 +0.04(+1.40%)
Apr 29, 2008 2.658 2.658 2.601 2.601 10,230 -0.04(-1.38%)
Apr 28, 2008 2.650 2.650 2.617 2.637 7,026 +0.00(+0.00%)
Apr 25, 2008 2.637 2.637 2.637 2.637 6,161 +0.10(+4.00%)
Apr 24, 2008 2.544 2.714 2.536 2.536 3,450 -0.01(-0.32%)
Apr 23, 2008 2.694 2.694 2.540 2.544 2,230 -0.29(-10.30%)
Apr 22, 2008 2.698 2.836 2.536 2.836 33,291 +0.29(+11.48%)
Apr 21, 2008 2.552 2.552 2.540 2.544 1,234 -0.10(-3.69%)
Apr 18, 2008 2.641 2.641 2.641 2.641 246 +0.00(+0.00%)
Apr 17, 2008 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Apr 16, 2008 2.658 2.731 2.637 2.641 23,588 -0.04(-1.36%)
Apr 15, 2008 2.723 2.723 2.678 2.678 6,407 +0.01(+0.46%)
Apr 14, 2008 2.779 2.779 2.666 2.666 6,161 -0.11(-3.95%)
Apr 11, 2008 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Apr 10, 2008 2.658 2.775 2.658 2.775 10,708 +0.06(+2.09%)
Apr 09, 2008 2.719 2.719 2.719 2.719 246 -0.00(-0.15%)
Apr 08, 2008 2.723 2.836 2.719 2.723 31,080 -0.04(-1.32%)
Apr 07, 2008 2.759 2.836 2.759 2.759 10,104 -0.04(-1.52%)
Apr 04, 2008 2.658 2.804 2.658 2.802 38,461 +0.14(+5.42%)
Apr 03, 2008 2.820 2.820 2.658 2.658 36,325 -0.16(-5.76%)
Apr 02, 2008 2.852 2.852 2.820 2.820 3,696 -0.21(-6.96%)
Apr 01, 2008 3.092 3.092 3.031 3.031 739 +0.19(+6.71%)
Mar 31, 2008 2.848 2.848 2.779 2.840 2,730 -0.17(-5.53%)
Mar 28, 2008 3.007 3.007 3.007 3.007 1,969 +0.15(+5.11%)
Mar 27, 2008 2.861 2.861 2.861 2.861 0 +0.00(+0.00%)
Mar 26, 2008 2.857 2.877 2.836 2.861 6,161 +0.00(+0.14%)
Mar 25, 2008 2.832 2.857 2.832 2.857 2,205 +0.03(+1.15%)
Mar 24, 2008 2.861 2.897 2.747 2.824 5,049 -0.27(-8.78%)
Mar 21, 2008 3.023 3.100 3.023 3.096 2,464 +0.00(+0.00%)
Mar 20, 2008 3.023 3.100 3.023 3.096 2,464 +0.23(+7.92%)
Mar 19, 2008 3.043 3.043 2.861 2.869 32,906 -0.17(-5.73%)
Mar 18, 2008 3.043 3.059 3.031 3.043 6,407 +0.04(+1.49%)
Mar 17, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Mar 14, 2008 3.055 3.055 2.999 2.999 2,370 -0.37(-10.86%)
Mar 13, 2008 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Mar 12, 2008 3.246 3.364 3.246 3.364 7,319 +0.12(+3.63%)
Mar 11, 2008 3.210 3.254 3.092 3.246 13,813 -0.09(-2.79%)
Mar 10, 2008 3.550 3.550 3.339 3.339 5,266 -0.24(-6.79%)
Mar 07, 2008 3.591 3.603 3.583 3.583 1,725 +0.00(+0.00%)
Mar 06, 2008 3.591 3.591 3.397 3.583 4,266 -0.02(-0.56%)
Mar 05, 2008 3.262 3.607 3.262 3.603 7,886 +0.09(+2.54%)
Mar 04, 2008 3.315 3.514 3.315 3.514 5,128 -0.06(-1.59%)
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.