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 (%)
Nov 30, 2007 3.920 4.817 3.920 4.817 23,903 +0.84(+21.14%)
Nov 29, 2007 3.920 4.041 3.786 3.977 4,554 -0.13(-3.07%)
Nov 28, 2007 3.956 4.143 3.757 4.102 13,688 +0.16(+4.02%)
Nov 27, 2007 4.058 4.062 3.944 3.944 7,878 -0.02(-0.51%)
Nov 26, 2007 3.964 3.964 3.964 3.964 1,974 +0.02(+0.51%)
Nov 23, 2007 3.989 4.066 3.944 3.944 6,287 -0.10(-2.41%)
Nov 21, 2007 3.960 4.208 3.944 4.041 5,908 +0.08(+2.05%)
Nov 20, 2007 3.944 3.977 3.944 3.960 10,364 -0.30(-7.14%)
Nov 19, 2007 4.354 4.354 4.062 4.265 11,423 +0.00(+0.00%)
Nov 16, 2007 4.265 4.265 4.265 4.265 2,708 +0.14(+3.43%)
Nov 15, 2007 4.066 4.124 4.066 4.124 1,743 +0.00(+0.12%)
Nov 14, 2007 4.415 4.431 4.050 4.119 18,710 +0.17(+4.43%)
Nov 13, 2007 4.102 4.123 3.944 3.944 17,339 -0.11(-2.71%)
Nov 12, 2007 4.874 4.874 3.968 4.054 2,132 -0.15(-3.67%)
Nov 09, 2007 4.151 4.265 3.924 4.208 15,510 -0.02(-0.48%)
Nov 08, 2007 4.293 4.301 4.228 4.228 5,192 +0.06(+1.36%)
Nov 07, 2007 4.529 4.570 4.143 4.171 64,011 -0.37(-8.22%)
Nov 06, 2007 4.671 4.825 4.265 4.545 65,633 -0.15(-3.10%)
Nov 05, 2007 4.671 4.691 4.671 4.691 1,230 +0.02(+0.42%)
Nov 02, 2007 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Nov 01, 2007 4.874 4.905 4.671 4.671 71,032 -0.07(-1.54%)
Oct 31, 2007 4.691 4.834 4.691 4.744 5,416 +0.06(+1.21%)
Oct 30, 2007 4.834 4.834 4.671 4.687 11,184 -0.05(-1.03%)
Oct 29, 2007 4.858 4.874 4.671 4.736 8,584 -0.02(-0.34%)
Oct 26, 2007 4.610 4.854 4.597 4.752 22,401 +0.08(+1.68%)
Oct 25, 2007 4.675 4.675 4.674 4.674 738 -0.09(-1.98%)
Oct 24, 2007 4.972 5.073 4.602 4.769 2,708 -0.20(-4.08%)
Oct 23, 2007 4.557 5.029 4.557 4.972 6,580 +0.38(+8.32%)
Oct 22, 2007 4.708 5.049 4.590 4.590 19,695 -0.21(-4.32%)
Oct 19, 2007 4.695 4.797 4.695 4.797 4,185 -0.02(-0.42%)
Oct 18, 2007 4.695 4.817 4.695 4.817 1,846 +0.04(+0.76%)
Oct 17, 2007 4.874 4.935 4.760 4.781 8,087 -0.09(-1.92%)
Oct 16, 2007 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Oct 15, 2007 4.878 4.878 4.874 4.874 2,582 -0.22(-4.38%)
Oct 12, 2007 5.098 5.098 5.098 5.098 0 +0.00(+0.00%)
Oct 11, 2007 5.098 5.098 5.098 5.098 0 +0.00(+0.00%)
Oct 10, 2007 5.098 5.496 4.777 5.098 15,818 +0.02(+0.48%)
Oct 09, 2007 4.752 5.073 4.752 5.073 3,692 +0.32(+6.75%)
Oct 08, 2007 4.671 4.752 4.671 4.752 39,841 +0.00(+0.00%)
Oct 05, 2007 4.671 4.752 4.671 4.752 4,185 +0.04(+0.86%)
Oct 04, 2007 4.776 4.870 4.712 4.712 4,426 -0.04(-0.85%)
Oct 03, 2007 4.762 4.793 4.712 4.752 26,941 +0.00(+0.00%)
Oct 02, 2007 4.874 4.874 4.752 4.752 30,749 +0.00(+0.00%)
Oct 01, 2007 4.907 4.907 4.752 4.752 3,200 -0.05(-1.02%)
Sep 28, 2007 4.874 4.939 4.752 4.801 7,607 +0.07(+1.46%)
Sep 27, 2007 4.732 4.732 4.732 4.732 0 +0.00(+0.00%)
Sep 26, 2007 4.789 4.821 4.732 4.732 13,811 -0.14(-2.92%)
Sep 25, 2007 4.943 4.951 4.805 4.874 14,052 +0.00(+0.00%)
Sep 24, 2007 5.061 5.061 4.874 4.874 2,708 -0.16(-3.23%)
Sep 21, 2007 5.061 5.061 5.037 5.037 738 +0.30(+6.44%)
Sep 20, 2007 4.732 4.980 4.732 4.732 25,616 -0.05(-1.02%)
Sep 19, 2007 4.716 4.874 4.671 4.781 10,364 +0.15(+3.25%)
Sep 18, 2007 4.894 4.894 4.598 4.630 50,157 -0.18(-3.80%)
Sep 17, 2007 4.834 4.915 4.813 4.813 3,077 -0.18(-3.66%)
Sep 14, 2007 5.276 5.276 4.976 4.996 16,344 -0.18(-3.53%)
Sep 13, 2007 5.280 5.280 5.179 5.179 12,432 -0.11(-2.00%)
Sep 12, 2007 5.284 5.297 5.284 5.284 7,139 -0.20(-3.70%)
Sep 11, 2007 5.487 5.569 5.487 5.487 4,185 -0.04(-0.66%)
Sep 10, 2007 5.561 5.561 5.483 5.524 11,152 -0.18(-3.13%)
Sep 07, 2007 5.622 5.705 5.605 5.703 145,962 -0.15(-2.50%)
Sep 06, 2007 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Sep 05, 2007 5.605 5.890 5.605 5.849 17,881 -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.