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 (%)
Jan 31, 2007 4.772 4.824 4.751 4.759 7,824 -0.01(-0.17%)
Jan 30, 2007 4.768 4.768 4.768 4.768 0 +0.00(+0.00%)
Jan 29, 2007 4.764 4.768 4.764 4.768 746 -0.07(-1.51%)
Jan 26, 2007 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Jan 25, 2007 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Jan 24, 2007 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Jan 23, 2007 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Jan 22, 2007 4.885 4.885 4.841 4.841 739 -0.04(-0.75%)
Jan 19, 2007 4.816 4.966 4.816 4.877 1,971 +0.13(+2.65%)
Jan 18, 2007 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Jan 17, 2007 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Jan 16, 2007 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Jan 12, 2007 5.057 5.057 4.751 4.751 5,441 -0.16(-3.22%)
Jan 11, 2007 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Jan 10, 2007 4.930 5.039 4.910 4.910 8,379 -0.06(-1.22%)
Jan 09, 2007 5.068 5.068 4.970 4.970 5,175 -0.10(-2.00%)
Jan 08, 2007 5.039 5.072 5.003 5.072 3,709 +0.14(+2.88%)
Jan 05, 2007 4.930 4.930 4.906 4.930 4,660 +0.18(+3.71%)
Jan 04, 2007 4.751 4.753 4.751 4.753 739 -0.05(-1.14%)
Jan 03, 2007 4.841 4.841 4.759 4.808 1,232 -0.26(-5.20%)
Dec 29, 2006 5.072 5.072 5.072 5.072 246 +0.07(+1.38%)
Dec 28, 2006 4.816 5.003 4.816 5.003 539 +0.11(+2.15%)
Dec 27, 2006 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Dec 26, 2006 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Dec 22, 2006 4.849 4.897 4.849 4.897 4,189 +0.08(+1.68%)
Dec 21, 2006 4.828 4.833 4.816 4.816 3,948 -0.02(-0.33%)
Dec 20, 2006 4.821 4.849 4.821 4.832 2,218 +0.01(+0.16%)
Dec 19, 2006 4.824 4.824 4.824 4.824 246 +0.00(+0.00%)
Dec 18, 2006 4.816 4.824 4.816 4.824 734 +0.01(+0.17%)
Dec 15, 2006 4.841 4.983 4.816 4.816 22,920 -0.00(-0.08%)
Dec 14, 2006 4.837 4.889 4.816 4.820 19,844 -0.37(-7.04%)
Dec 13, 2006 5.080 5.198 5.080 5.186 739 -0.05(-0.93%)
Dec 12, 2006 5.234 5.234 5.234 5.234 0 +0.00(+0.00%)
Dec 11, 2006 5.064 5.234 4.975 5.234 5,651 +0.20(+4.03%)
Dec 08, 2006 5.031 5.035 4.975 5.031 1,725 +0.08(+1.56%)
Dec 07, 2006 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Dec 06, 2006 4.948 4.954 4.885 4.954 739 +0.02(+0.49%)
Dec 05, 2006 4.889 4.930 4.889 4.930 3,201 +0.02(+0.33%)
Dec 04, 2006 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Dec 01, 2006 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Nov 30, 2006 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Nov 29, 2006 4.873 4.914 4.873 4.914 1,478 -0.06(-1.14%)
Nov 28, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 27, 2006 5.080 5.080 4.970 4.970 7,886 -0.11(-2.23%)
Nov 24, 2006 5.084 5.084 5.084 5.084 0 +0.00(+0.00%)
Nov 22, 2006 5.084 5.084 5.084 5.084 0 +0.00(+0.00%)
Nov 21, 2006 5.084 5.084 5.084 5.084 246 +0.01(+0.24%)
Nov 20, 2006 5.068 5.072 5.052 5.072 2,341 +0.08(+1.51%)
Nov 17, 2006 4.996 4.996 4.996 4.996 1,232 +0.03(+0.52%)
Nov 16, 2006 4.980 4.983 4.966 4.970 3,351 +0.00(+0.00%)
Nov 15, 2006 4.970 4.975 4.970 4.970 4,694 +0.00(+0.00%)
Nov 14, 2006 4.970 4.970 4.970 4.970 436 -0.03(-0.57%)
Nov 13, 2006 4.950 4.999 4.950 4.999 9,665 +0.03(+0.57%)
Nov 10, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 09, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 08, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 07, 2006 4.970 5.031 4.970 4.970 3,450 -0.11(-2.08%)
Nov 06, 2006 5.470 5.470 5.072 5.076 10,590 -0.12(-2.27%)
Nov 03, 2006 5.194 5.194 5.194 5.194 0 +0.00(+0.00%)
Nov 02, 2006 5.052 5.234 5.052 5.194 985 -0.06(-1.08%)
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.