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

Patrick Inds Inc (NQ: PATK )

104.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2007 3.901 4.794 3.901 4.794 24,018 +0.84(+21.14%)
Nov 29, 2007 3.901 4.022 3.767 3.957 4,576 -0.13(-3.07%)
Nov 28, 2007 3.937 4.123 3.739 4.083 13,754 +0.16(+4.02%)
Nov 27, 2007 4.038 4.042 3.925 3.925 7,916 -0.02(-0.51%)
Nov 26, 2007 3.945 3.945 3.945 3.945 1,984 +0.02(+0.51%)
Nov 23, 2007 3.970 4.046 3.925 3.925 6,318 -0.10(-2.41%)
Nov 21, 2007 3.941 4.188 3.925 4.022 5,937 +0.08(+2.05%)
Nov 20, 2007 3.925 3.957 3.925 3.941 10,414 -0.30(-7.14%)
Nov 19, 2007 4.333 4.333 4.042 4.244 11,478 +0.00(+0.00%)
Nov 16, 2007 4.244 4.244 4.244 4.244 2,721 +0.14(+3.43%)
Nov 15, 2007 4.046 4.104 4.046 4.104 1,751 +0.00(+0.12%)
Nov 14, 2007 4.394 4.410 4.030 4.099 18,801 +0.17(+4.43%)
Nov 13, 2007 4.083 4.103 3.925 3.925 17,423 -0.11(-2.71%)
Nov 12, 2007 4.851 4.851 3.949 4.034 2,142 -0.15(-3.67%)
Nov 09, 2007 4.131 4.244 3.905 4.188 15,585 -0.02(-0.48%)
Nov 08, 2007 4.273 4.281 4.208 4.208 5,217 +0.06(+1.36%)
Nov 07, 2007 4.507 4.548 4.123 4.151 64,319 -0.37(-8.22%)
Nov 06, 2007 4.649 4.802 4.244 4.523 65,949 -0.14(-3.10%)
Nov 05, 2007 4.649 4.668 4.649 4.668 1,236 +0.02(+0.42%)
Nov 02, 2007 4.649 4.649 4.649 4.649 0 +0.00(+0.00%)
Nov 01, 2007 4.851 4.881 4.649 4.649 71,375 -0.07(-1.54%)
Oct 31, 2007 4.669 4.810 4.669 4.721 5,442 +0.06(+1.21%)
Oct 30, 2007 4.810 4.810 4.649 4.665 11,238 -0.05(-1.03%)
Oct 29, 2007 4.835 4.851 4.649 4.713 8,626 -0.02(-0.34%)
Oct 26, 2007 4.588 4.831 4.575 4.729 22,509 +0.08(+1.68%)
Oct 25, 2007 4.653 4.653 4.652 4.652 742 -0.09(-1.98%)
Oct 24, 2007 4.948 5.049 4.580 4.746 2,721 -0.20(-4.08%)
Oct 23, 2007 4.535 5.004 4.535 4.948 6,612 +0.38(+8.32%)
Oct 22, 2007 4.685 5.025 4.568 4.568 19,790 -0.21(-4.32%)
Oct 19, 2007 4.673 4.774 4.673 4.774 4,205 -0.02(-0.42%)
Oct 18, 2007 4.673 4.794 4.673 4.794 1,855 +0.04(+0.76%)
Oct 17, 2007 4.851 4.911 4.738 4.758 8,126 -0.09(-1.92%)
Oct 16, 2007 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Oct 15, 2007 4.855 4.855 4.851 4.851 2,595 -0.22(-4.38%)
Oct 12, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 11, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 10, 2007 5.073 5.469 4.754 5.073 15,894 +0.02(+0.48%)
Oct 09, 2007 4.729 5.049 4.729 5.049 3,710 +0.32(+6.75%)
Oct 08, 2007 4.649 4.729 4.649 4.729 40,034 +0.00(+0.00%)
Oct 05, 2007 4.649 4.729 4.649 4.729 4,205 +0.04(+0.86%)
Oct 04, 2007 4.753 4.847 4.689 4.689 4,447 -0.04(-0.85%)
Oct 03, 2007 4.740 4.770 4.689 4.729 27,071 +0.00(+0.00%)
Oct 02, 2007 4.851 4.851 4.729 4.729 30,898 +0.00(+0.00%)
Oct 01, 2007 4.883 4.883 4.729 4.729 3,215 -0.05(-1.02%)
Sep 28, 2007 4.851 4.915 4.729 4.778 7,644 +0.07(+1.46%)
Sep 27, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Sep 26, 2007 4.766 4.798 4.709 4.709 13,878 -0.14(-2.92%)
Sep 25, 2007 4.919 4.928 4.782 4.851 14,120 +0.00(+0.00%)
Sep 24, 2007 5.037 5.037 4.851 4.851 2,721 -0.16(-3.23%)
Sep 21, 2007 5.037 5.037 5.012 5.012 742 +0.30(+6.44%)
Sep 20, 2007 4.709 4.956 4.709 4.709 25,740 -0.05(-1.02%)
Sep 19, 2007 4.693 4.851 4.649 4.758 10,414 +0.15(+3.25%)
Sep 18, 2007 4.871 4.871 4.576 4.608 50,399 -0.18(-3.80%)
Sep 17, 2007 4.810 4.891 4.790 4.790 3,092 -0.18(-3.66%)
Sep 14, 2007 5.251 5.251 4.952 4.972 16,423 -0.18(-3.53%)
Sep 13, 2007 5.255 5.255 5.154 5.154 12,492 -0.11(-2.00%)
Sep 12, 2007 5.259 5.271 5.259 5.259 7,174 -0.20(-3.70%)
Sep 11, 2007 5.461 5.542 5.461 5.461 4,205 -0.04(-0.66%)
Sep 10, 2007 5.534 5.534 5.457 5.498 11,206 -0.18(-3.13%)
Sep 07, 2007 5.595 5.677 5.578 5.675 146,666 -0.15(-2.50%)
Sep 06, 2007 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Sep 05, 2007 5.578 5.861 5.578 5.821 17,967 -0.16(-2.64%)
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.