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 (%)
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%)
Sep 04, 2007 5.805 6.109 5.805 6.007 984 +0.32(+5.64%)
Aug 31, 2007 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Aug 30, 2007 6.056 6.056 5.585 5.687 5,908 +0.12(+2.19%)
Aug 29, 2007 5.666 5.695 5.552 5.565 93,675 -0.13(-2.28%)
Aug 28, 2007 5.829 5.829 5.589 5.695 21,911 -0.19(-3.24%)
Aug 27, 2007 5.861 6.133 5.861 5.886 14,102 +0.16(+2.84%)
Aug 24, 2007 5.971 5.971 5.723 5.723 3,692 -0.31(-5.18%)
Aug 23, 2007 5.630 6.133 5.601 6.036 28,819 +0.56(+10.16%)
Aug 22, 2007 5.341 5.585 5.187 5.479 15,576 +0.14(+2.66%)
Aug 21, 2007 5.293 5.452 5.280 5.337 35,206 -0.04(-0.76%)
Aug 20, 2007 5.366 5.483 5.301 5.378 36,973 +0.01(+0.23%)
Aug 17, 2007 6.093 6.093 5.341 5.366 30,163 -0.61(-10.20%)
Aug 16, 2007 6.296 6.296 5.971 5.975 14,439 -0.30(-4.80%)
Aug 15, 2007 6.259 6.377 6.259 6.276 7,922 -0.25(-3.79%)
Aug 14, 2007 6.682 6.682 6.320 6.523 4,411 -0.18(-2.67%)
Aug 13, 2007 6.870 6.986 6.552 6.702 7,412 -0.34(-4.79%)
Aug 10, 2007 6.844 7.039 6.767 7.039 8,863 +0.45(+6.84%)
Aug 09, 2007 6.381 7.027 6.381 6.588 9,352 +0.30(+4.85%)
Aug 08, 2007 6.840 6.852 6.284 6.284 6,647 -0.55(-8.03%)
Aug 07, 2007 6.661 6.864 6.590 6.832 11,999 +0.17(+2.56%)
Aug 06, 2007 6.389 7.072 6.389 6.661 49,943 +0.40(+6.36%)
Aug 03, 2007 6.263 6.601 6.247 6.263 7,262 -0.31(-4.70%)
Aug 02, 2007 6.702 6.702 6.499 6.572 6,893 -0.17(-2.47%)
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.