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

Patrick Inds Inc (NQ: PATK )

115.51 -0.86 (-0.74%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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 31, 2007 5.699 5.942 5.483 5.520 23,400 -0.14(-2.51%)
May 30, 2007 5.463 5.687 5.402 5.662 21,982 +0.20(+3.64%)
May 29, 2007 5.423 5.463 5.382 5.463 14,237 +0.04(+0.75%)
May 25, 2007 5.418 5.479 5.418 5.423 18,403 +0.01(+0.15%)
May 24, 2007 5.479 5.479 5.414 5.414 9,040 -0.01(-0.15%)
May 23, 2007 5.479 5.479 5.280 5.423 16,372 +0.04(+0.75%)
May 22, 2007 4.947 5.431 4.947 5.382 38,175 +0.11(+2.08%)
May 21, 2007 5.215 5.423 4.838 5.272 7,755 +0.24(+4.85%)
May 18, 2007 5.280 5.280 4.293 5.029 61,056 -0.22(-4.11%)
May 17, 2007 5.167 5.317 5.163 5.244 44,285 +0.09(+1.73%)
May 16, 2007 4.878 5.240 4.878 5.154 16,278 +0.09(+1.85%)
May 15, 2007 5.000 5.061 5.000 5.061 2,708 +0.03(+0.56%)
May 14, 2007 5.033 5.033 5.033 5.033 672 -0.05(-0.96%)
May 11, 2007 5.077 5.102 4.955 5.081 3,205 +0.13(+2.71%)
May 10, 2007 4.996 5.024 4.874 4.947 8,444 -0.09(-1.69%)
May 09, 2007 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
May 08, 2007 4.894 5.033 4.817 5.033 3,015 -0.02(-0.48%)
May 07, 2007 4.992 5.077 4.951 5.057 2,956 -0.06(-1.19%)
May 04, 2007 4.964 5.118 4.805 5.118 984 +0.12(+2.44%)
May 03, 2007 4.712 4.996 4.712 4.996 11,034 +0.20(+4.24%)
May 02, 2007 4.911 4.911 4.554 4.793 10,347 +0.05(+1.03%)
May 01, 2007 4.761 4.761 4.663 4.744 15,537 -0.03(-0.68%)
Apr 30, 2007 4.691 4.777 4.671 4.777 7,174 -0.09(-1.75%)
Apr 27, 2007 4.752 4.968 4.724 4.862 7,412 +0.03(+0.59%)
Apr 26, 2007 4.777 4.834 4.756 4.834 5,908 +0.05(+1.10%)
Apr 25, 2007 5.077 5.077 4.671 4.781 102,668 -0.40(-7.76%)
Apr 24, 2007 5.085 5.219 5.085 5.183 8,491 +0.15(+2.90%)
Apr 23, 2007 5.012 5.118 5.012 5.037 5,527 -0.17(-3.35%)
Apr 20, 2007 5.211 5.211 5.211 5.211 0 +0.00(+0.00%)
Apr 19, 2007 5.179 5.211 5.118 5.211 1,230 -0.01(-0.16%)
Apr 18, 2007 5.061 5.219 5.057 5.219 16,460 +0.05(+1.02%)
Apr 17, 2007 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Apr 16, 2007 4.976 5.179 4.976 5.167 3,971 +0.13(+2.50%)
Apr 13, 2007 5.138 5.158 5.016 5.041 9,746 +0.21(+4.37%)
Apr 12, 2007 5.154 5.154 4.488 4.829 11,817 -0.35(-6.75%)
Apr 11, 2007 4.854 5.179 4.854 5.179 18,553 +0.50(+10.62%)
Apr 10, 2007 4.813 4.834 4.679 4.682 6,401 -0.13(-2.73%)
Apr 09, 2007 4.854 4.854 4.813 4.813 640 -0.04(-0.84%)
Apr 05, 2007 4.854 4.854 4.854 4.854 0 +0.00(+0.00%)
Apr 04, 2007 4.789 4.854 4.789 4.854 1,477 -0.02(-0.33%)
Apr 03, 2007 4.870 4.870 4.870 4.870 492 +0.19(+4.17%)
Apr 02, 2007 4.870 4.870 4.675 4.675 1,477 -0.19(-4.00%)
Mar 30, 2007 4.805 4.870 4.805 4.870 2,215 +0.02(+0.33%)
Mar 29, 2007 4.870 4.870 4.630 4.854 5,913 +0.04(+0.84%)
Mar 28, 2007 4.829 4.834 4.769 4.813 3,323 -0.01(-0.17%)
Mar 27, 2007 4.870 4.870 4.647 4.821 10,108 +0.00(+0.08%)
Mar 26, 2007 4.799 4.870 4.799 4.817 8,528 +0.14(+3.04%)
Mar 23, 2007 4.793 4.870 4.565 4.675 16,839 +0.01(+0.17%)
Mar 22, 2007 4.488 4.667 4.488 4.667 4,677 +0.19(+4.26%)
Mar 21, 2007 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
Mar 20, 2007 4.387 4.777 4.387 4.476 9,847 +0.15(+3.47%)
Mar 19, 2007 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 16, 2007 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 15, 2007 4.102 4.326 4.102 4.326 1,723 -0.47(-9.75%)
Mar 14, 2007 4.793 4.793 4.793 4.793 1,230 +0.08(+1.75%)
Mar 13, 2007 4.468 4.710 4.710 4.710 738 +0.24(+5.42%)
Mar 12, 2007 4.468 4.468 4.468 4.468 482 -0.15(-3.34%)
Mar 09, 2007 4.618 4.622 4.618 4.622 861 +0.00(+0.05%)
Mar 08, 2007 4.793 4.793 3.656 4.620 5,539 +0.07(+1.55%)
Mar 07, 2007 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
Mar 06, 2007 4.570 4.570 4.545 4.549 1,969 +0.06(+1.36%)
Mar 05, 2007 4.488 4.488 4.488 4.488 492 +0.02(+0.45%)
Mar 02, 2007 4.468 4.468 4.468 4.468 246 +0.03(+0.73%)
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.