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

Patrick Inds Inc (NQ: PATK )

114.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2008 2.742 3.237 2.709 3.042 50,475 +0.40(+15.23%)
Jun 27, 2008 2.636 2.640 2.604 2.640 22,733 +0.00(+0.00%)
Jun 26, 2008 2.803 2.803 2.583 2.640 18,784 -0.19(-6.74%)
Jun 25, 2008 2.843 2.843 2.782 2.831 20,188 -0.00(-0.09%)
Jun 24, 2008 2.827 2.843 2.827 2.834 2,708 +0.09(+3.20%)
Jun 23, 2008 2.742 2.749 2.742 2.746 3,865 +0.00(+0.15%)
Jun 20, 2008 2.839 2.839 2.742 2.742 984 -0.02(-0.88%)
Jun 19, 2008 3.144 3.144 2.742 2.766 50,664 -0.02(-0.76%)
Jun 18, 2008 2.787 2.872 2.787 2.787 1,226 +0.02(+0.76%)
Jun 17, 2008 2.766 2.766 2.766 2.766 1,477 +0.06(+2.10%)
Jun 16, 2008 2.709 2.876 2.705 2.709 13,929 -0.17(-6.06%)
Jun 13, 2008 2.884 2.884 2.847 2.884 6,536 +0.02(+0.71%)
Jun 12, 2008 2.864 2.864 2.864 2.864 0 +0.00(+0.00%)
Jun 11, 2008 2.864 2.941 2.864 2.864 15,879 -0.09(-3.16%)
Jun 10, 2008 2.860 2.957 2.860 2.957 13,673 +0.09(+3.26%)
Jun 09, 2008 2.860 2.864 2.754 2.864 4,554 +0.00(+0.14%)
Jun 06, 2008 2.860 2.860 2.860 2.860 642 +0.15(+5.55%)
Jun 05, 2008 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Jun 04, 2008 2.815 2.815 2.701 2.709 67,952 -0.14(-4.85%)
Jun 03, 2008 2.953 2.953 2.847 2.847 7,878 -0.11(-3.58%)
Jun 02, 2008 2.953 2.953 2.953 2.953 1,723 +0.00(+0.14%)
May 30, 2008 2.888 2.949 2.888 2.949 2,215 -0.07(-2.42%)
May 29, 2008 3.022 3.022 3.022 3.022 0 +0.00(+0.00%)
May 28, 2008 3.022 3.022 3.022 3.022 246 +0.00(+0.00%)
May 27, 2008 2.746 3.022 2.717 3.022 18,641 +0.34(+12.73%)
May 26, 2008 2.701 2.843 2.681 2.681 23,297 +0.00(+0.00%)
May 23, 2008 2.701 2.843 2.681 2.681 23,297 -0.02(-0.75%)
May 22, 2008 2.742 2.742 2.701 2.701 18,307 +0.02(+0.77%)
May 21, 2008 2.644 2.685 2.640 2.680 16,743 -0.03(-1.06%)
May 20, 2008 2.636 2.709 2.636 2.709 33,743 +0.11(+4.38%)
May 19, 2008 2.587 2.705 2.587 2.595 13,715 -0.04(-1.69%)
May 16, 2008 2.701 2.742 2.600 2.640 23,757 -0.04(-1.66%)
May 15, 2008 2.738 2.746 2.685 2.685 25,121 +0.04(+1.69%)
May 14, 2008 2.640 2.681 2.563 2.640 54,658 +0.00(+0.00%)
May 13, 2008 2.640 2.640 2.628 2.640 18,649 +0.00(+0.00%)
May 12, 2008 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
May 09, 2008 2.681 2.681 2.579 2.640 9,215 +0.00(+0.00%)
May 08, 2008 2.640 2.640 2.640 2.640 738 +0.00(+0.00%)
May 07, 2008 2.843 2.847 2.640 2.640 20,195 -0.12(-4.41%)
May 06, 2008 3.124 3.318 2.746 2.762 14,156 -0.41(-13.04%)
May 05, 2008 3.176 3.176 3.176 3.176 2,461 +0.02(+0.64%)
May 02, 2008 2.803 3.156 2.803 3.156 20,064 +0.41(+15.11%)
May 01, 2008 2.640 2.742 2.640 2.742 36,323 +0.10(+3.85%)
Apr 30, 2008 2.656 2.665 2.640 2.640 14,033 +0.04(+1.40%)
Apr 29, 2008 2.660 2.660 2.604 2.604 10,219 -0.04(-1.38%)
Apr 28, 2008 2.652 2.652 2.620 2.640 7,019 +0.00(+0.00%)
Apr 25, 2008 2.640 2.640 2.640 2.640 6,154 +0.10(+4.00%)
Apr 24, 2008 2.547 2.717 2.539 2.539 3,446 -0.01(-0.32%)
Apr 23, 2008 2.697 2.697 2.543 2.547 2,228 -0.29(-10.30%)
Apr 22, 2008 2.701 2.839 2.539 2.839 33,256 +0.29(+11.48%)
Apr 21, 2008 2.555 2.555 2.543 2.547 1,233 -0.10(-3.69%)
Apr 18, 2008 2.644 2.644 2.644 2.644 246 +0.00(+0.00%)
Apr 17, 2008 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Apr 16, 2008 2.660 2.734 2.640 2.644 23,563 -0.04(-1.36%)
Apr 15, 2008 2.725 2.725 2.681 2.681 6,401 +0.01(+0.46%)
Apr 14, 2008 2.782 2.782 2.669 2.669 6,154 -0.11(-3.95%)
Apr 11, 2008 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Apr 10, 2008 2.660 2.778 2.660 2.778 10,697 +0.06(+2.09%)
Apr 09, 2008 2.721 2.721 2.721 2.721 246 -0.00(-0.15%)
Apr 08, 2008 2.725 2.839 2.721 2.725 31,047 -0.04(-1.32%)
Apr 07, 2008 2.762 2.839 2.762 2.762 10,094 -0.04(-1.52%)
Apr 04, 2008 2.660 2.807 2.660 2.805 38,421 +0.14(+5.42%)
Apr 03, 2008 2.823 2.823 2.660 2.660 36,286 -0.16(-5.76%)
Apr 02, 2008 2.855 2.855 2.823 2.823 3,692 -0.21(-6.96%)
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.