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 -1.73 (-1.62%)
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 (%)
Aug 31, 2007 5.659 5.659 5.659 5.659 0 +0.00(+0.00%)
Aug 30, 2007 6.027 6.027 5.558 5.659 5,937 +0.12(+2.19%)
Aug 29, 2007 5.639 5.667 5.526 5.538 94,126 -0.13(-2.28%)
Aug 28, 2007 5.801 5.801 5.562 5.667 22,017 -0.19(-3.24%)
Aug 27, 2007 5.833 6.104 5.833 5.857 14,170 +0.16(+2.84%)
Aug 24, 2007 5.942 5.942 5.696 5.696 3,710 -0.31(-5.18%)
Aug 23, 2007 5.603 6.104 5.574 6.007 28,958 +0.55(+10.16%)
Aug 22, 2007 5.316 5.558 5.162 5.453 15,651 +0.14(+2.66%)
Aug 21, 2007 5.267 5.426 5.255 5.312 35,375 -0.04(-0.76%)
Aug 20, 2007 5.340 5.457 5.275 5.352 37,152 +0.01(+0.23%)
Aug 17, 2007 6.063 6.063 5.316 5.340 30,309 -0.61(-10.20%)
Aug 16, 2007 6.266 6.266 5.942 5.946 14,509 -0.30(-4.80%)
Aug 15, 2007 6.229 6.346 6.229 6.246 7,960 -0.25(-3.79%)
Aug 14, 2007 6.650 6.650 6.290 6.492 4,433 -0.18(-2.67%)
Aug 13, 2007 6.837 6.953 6.520 6.670 7,448 -0.34(-4.79%)
Aug 10, 2007 6.811 7.005 6.734 7.005 8,905 +0.45(+6.84%)
Aug 09, 2007 6.350 6.993 6.350 6.557 9,398 +0.30(+4.85%)
Aug 08, 2007 6.807 6.819 6.253 6.253 6,679 -0.55(-8.03%)
Aug 07, 2007 6.629 6.832 6.559 6.799 12,057 +0.17(+2.56%)
Aug 06, 2007 6.359 7.038 6.359 6.629 50,184 +0.40(+6.36%)
Aug 03, 2007 6.233 6.570 6.217 6.233 7,297 -0.31(-4.70%)
Aug 02, 2007 6.670 6.670 6.468 6.540 6,926 -0.17(-2.47%)
Aug 01, 2007 6.549 6.791 6.549 6.706 4,947 -0.01(-0.12%)
Jul 31, 2007 6.484 6.945 6.484 6.714 15,988 +0.06(+0.85%)
Jul 30, 2007 6.492 6.658 6.492 6.658 6,184 -0.09(-1.32%)
Jul 27, 2007 6.730 6.747 6.613 6.747 11,552 +0.10(+1.46%)
Jul 26, 2007 6.476 6.706 6.476 6.650 9,692 +0.05(+0.80%)
Jul 25, 2007 6.848 7.013 6.557 6.597 28,904 -0.25(-3.66%)
Jul 24, 2007 6.908 7.017 6.848 6.848 16,545 +0.01(+0.12%)
Jul 23, 2007 7.292 7.292 6.836 6.840 16,255 -0.42(-5.84%)
Jul 20, 2007 7.001 7.389 6.791 7.264 22,091 +0.51(+7.60%)
Jul 19, 2007 6.941 6.941 6.646 6.751 6,431 +0.11(+1.64%)
Jul 18, 2007 6.933 7.013 6.569 6.642 18,521 -0.36(-5.19%)
Jul 17, 2007 7.284 7.292 6.949 7.005 43,096 -0.24(-3.35%)
Jul 16, 2007 7.034 7.248 7.034 7.248 15,867 +0.07(+0.96%)
Jul 13, 2007 7.074 7.397 7.021 7.179 40,615 +0.25(+3.56%)
Jul 12, 2007 6.920 6.993 6.759 6.933 34,594 +0.15(+2.20%)
Jul 11, 2007 6.625 6.898 6.625 6.783 19,172 -0.10(-1.41%)
Jul 10, 2007 6.447 6.880 6.355 6.880 59,253 +0.46(+7.18%)
Jul 09, 2007 6.015 6.419 6.015 6.419 10,523 +0.35(+5.73%)
Jul 06, 2007 6.072 6.072 6.072 6.072 0 +0.00(+0.00%)
Jul 05, 2007 6.152 6.375 6.059 6.072 18,610 -0.27(-4.21%)
Jul 03, 2007 6.067 6.425 5.999 6.338 18,039 +0.04(+0.58%)
Jul 02, 2007 6.233 6.427 6.233 6.302 20,508 -0.07(-1.08%)
Jun 29, 2007 6.270 6.415 6.270 6.371 1,979 +0.02(+0.32%)
Jun 28, 2007 6.249 6.423 6.249 6.350 10,637 +0.15(+2.48%)
Jun 27, 2007 6.310 6.330 6.003 6.197 15,350 -0.04(-0.71%)
Jun 26, 2007 6.395 6.447 6.205 6.241 8,886 -0.21(-3.26%)
Jun 25, 2007 6.431 6.565 6.355 6.452 119,031 -0.01(-0.13%)
Jun 22, 2007 6.253 6.565 5.966 6.460 27,894 +0.21(+3.30%)
Jun 21, 2007 6.274 6.423 5.817 6.253 149,671 +0.22(+3.62%)
Jun 20, 2007 5.882 6.350 5.882 6.035 21,027 +0.22(+3.77%)
Jun 19, 2007 5.772 5.902 5.772 5.816 5,195 +0.10(+1.68%)
Jun 18, 2007 5.728 5.837 5.700 5.720 16,327 -0.14(-2.41%)
Jun 15, 2007 5.740 5.954 5.740 5.861 9,895 +0.17(+3.06%)
Jun 14, 2007 5.667 5.853 5.477 5.688 7,421 -0.08(-1.40%)
Jun 13, 2007 5.861 5.962 5.582 5.768 16,079 -0.13(-2.26%)
Jun 12, 2007 5.902 6.080 5.760 5.902 16,574 +0.00(+0.00%)
Jun 11, 2007 5.825 5.958 5.825 5.902 6,001 -0.04(-0.68%)
Jun 08, 2007 6.019 6.359 5.902 5.942 18,801 -0.57(-8.70%)
Jun 07, 2007 5.906 6.662 5.906 6.508 17,969 +0.46(+7.69%)
Jun 06, 2007 5.894 6.160 5.623 6.043 19,511 +0.26(+4.55%)
Jun 05, 2007 5.696 7.515 5.599 5.780 33,535 +0.11(+1.92%)
Jun 04, 2007 5.873 5.873 5.502 5.671 9,420 +0.16(+2.86%)
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.