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 (%)
Feb 28, 2007 4.712 4.712 4.712 4.712 0 +0.00(+0.00%)
Feb 27, 2007 4.797 4.797 4.712 4.712 4,581 -0.02(-0.34%)
Feb 26, 2007 4.728 4.728 4.728 4.728 0 +0.00(+0.00%)
Feb 23, 2007 4.728 4.728 4.723 4.728 955 +0.01(+0.26%)
Feb 22, 2007 4.716 4.716 4.679 4.716 3,065 -0.10(-2.11%)
Feb 21, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Feb 20, 2007 4.752 4.817 4.736 4.817 925 +0.02(+0.42%)
Feb 16, 2007 4.840 4.840 4.797 4.797 910 +0.08(+1.64%)
Feb 15, 2007 4.805 4.817 4.720 4.720 1,600 -0.07(-1.53%)
Feb 14, 2007 4.793 4.793 4.793 4.793 246 +0.05(+1.11%)
Feb 13, 2007 4.687 4.740 4.687 4.740 492 -0.02(-0.43%)
Feb 12, 2007 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Feb 09, 2007 4.744 4.764 4.744 4.760 4,222 -0.01(-0.12%)
Feb 08, 2007 4.870 4.874 4.740 4.766 11,731 -0.11(-2.21%)
Feb 07, 2007 4.874 4.874 4.874 4.874 1,600 +0.00(+0.00%)
Feb 06, 2007 4.834 4.874 4.834 4.874 7,137 +0.04(+0.84%)
Feb 05, 2007 4.834 4.834 4.834 4.834 1,477 +0.00(+0.00%)
Feb 02, 2007 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
Feb 01, 2007 4.777 4.834 4.777 4.834 3,939 +0.07(+1.45%)
Jan 31, 2007 4.777 4.829 4.756 4.764 7,816 -0.01(-0.17%)
Jan 30, 2007 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Jan 29, 2007 4.769 4.773 4.769 4.773 745 -0.07(-1.51%)
Jan 26, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 25, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 24, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 23, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 22, 2007 4.890 4.890 4.846 4.846 738 -0.04(-0.75%)
Jan 19, 2007 4.821 4.972 4.821 4.882 1,969 +0.13(+2.65%)
Jan 18, 2007 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jan 17, 2007 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jan 16, 2007 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jan 12, 2007 5.063 5.063 4.756 4.756 5,436 -0.16(-3.22%)
Jan 11, 2007 4.915 4.915 4.915 4.915 0 +0.00(+0.00%)
Jan 10, 2007 4.935 5.045 4.915 4.915 8,370 -0.06(-1.22%)
Jan 09, 2007 5.073 5.073 4.976 4.976 5,170 -0.10(-2.00%)
Jan 08, 2007 5.045 5.077 5.008 5.077 3,705 +0.14(+2.88%)
Jan 05, 2007 4.935 4.935 4.911 4.935 4,655 +0.18(+3.71%)
Jan 04, 2007 4.756 4.758 4.756 4.758 738 -0.05(-1.14%)
Jan 03, 2007 4.846 4.846 4.764 4.813 1,230 -0.26(-5.20%)
Dec 29, 2006 5.077 5.077 5.077 5.077 246 +0.07(+1.38%)
Dec 28, 2006 4.821 5.008 4.821 5.008 539 +0.11(+2.15%)
Dec 27, 2006 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Dec 26, 2006 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Dec 22, 2006 4.854 4.903 4.854 4.903 4,185 +0.08(+1.68%)
Dec 21, 2006 4.834 4.838 4.821 4.821 3,944 -0.02(-0.33%)
Dec 20, 2006 4.826 4.854 4.826 4.837 2,215 +0.01(+0.16%)
Dec 19, 2006 4.829 4.829 4.829 4.829 246 +0.00(+0.00%)
Dec 18, 2006 4.821 4.829 4.821 4.829 733 +0.01(+0.17%)
Dec 15, 2006 4.846 4.988 4.821 4.821 22,896 -0.00(-0.08%)
Dec 14, 2006 4.842 4.894 4.821 4.825 19,823 -0.37(-7.04%)
Dec 13, 2006 5.085 5.203 5.085 5.191 738 -0.05(-0.93%)
Dec 12, 2006 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Dec 11, 2006 5.069 5.240 4.980 5.240 5,645 +0.20(+4.03%)
Dec 08, 2006 5.037 5.041 4.980 5.037 1,723 +0.08(+1.56%)
Dec 07, 2006 4.959 4.959 4.959 4.959 0 +0.00(+0.00%)
Dec 06, 2006 4.953 4.959 4.890 4.959 738 +0.02(+0.49%)
Dec 05, 2006 4.894 4.935 4.894 4.935 3,198 +0.02(+0.33%)
Dec 04, 2006 4.919 4.919 4.919 4.919 0 +0.00(+0.00%)
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.