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

Patrick Inds Inc (NQ: PATK )

112.86 -0.13 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2007 3.952 4.180 3.708 4.046 20,926 -0.02(-0.40%)
Dec 28, 2007 3.769 4.062 3.769 4.062 14,099 +0.32(+8.70%)
Dec 27, 2007 3.725 3.737 3.721 3.737 2,200 -0.02(-0.54%)
Dec 26, 2007 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Dec 24, 2007 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Dec 21, 2007 3.903 3.936 3.757 3.757 9,101 -0.22(-5.52%)
Dec 20, 2007 4.062 4.062 3.769 3.977 22,753 -0.09(-2.10%)
Dec 19, 2007 4.062 4.066 4.062 4.062 4,923 +0.00(+0.00%)
Dec 18, 2007 4.062 4.062 4.009 4.062 19,572 -0.10(-2.44%)
Dec 17, 2007 4.021 4.464 4.021 4.163 20,549 +0.00(+0.00%)
Dec 14, 2007 4.062 4.163 4.062 4.163 2,708 +0.02(+0.39%)
Dec 13, 2007 4.163 4.326 3.798 4.147 39,748 -0.04(-0.89%)
Dec 12, 2007 4.163 4.184 4.163 4.184 7,110 +0.03(+0.70%)
Dec 11, 2007 4.306 4.310 4.062 4.155 19,936 +0.05(+1.29%)
Dec 10, 2007 4.102 4.269 4.102 4.102 3,200 +0.08(+1.92%)
Dec 07, 2007 4.155 4.155 3.838 4.025 86,023 +0.03(+0.81%)
Dec 06, 2007 4.085 4.163 3.668 3.993 20,005 -0.07(-1.70%)
Dec 05, 2007 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Dec 04, 2007 3.956 4.265 3.956 4.062 95,679 +0.18(+4.60%)
Dec 03, 2007 4.695 4.769 3.749 3.883 23,775 -0.93(-19.39%)
Nov 30, 2007 3.920 4.817 3.920 4.817 23,903 +0.84(+21.14%)
Nov 29, 2007 3.920 4.041 3.786 3.977 4,554 -0.13(-3.07%)
Nov 28, 2007 3.956 4.143 3.757 4.102 13,688 +0.16(+4.02%)
Nov 27, 2007 4.058 4.062 3.944 3.944 7,878 -0.02(-0.51%)
Nov 26, 2007 3.964 3.964 3.964 3.964 1,974 +0.02(+0.51%)
Nov 23, 2007 3.989 4.066 3.944 3.944 6,287 -0.10(-2.41%)
Nov 21, 2007 3.960 4.208 3.944 4.041 5,908 +0.08(+2.05%)
Nov 20, 2007 3.944 3.977 3.944 3.960 10,364 -0.30(-7.14%)
Nov 19, 2007 4.354 4.354 4.062 4.265 11,423 +0.00(+0.00%)
Nov 16, 2007 4.265 4.265 4.265 4.265 2,708 +0.14(+3.43%)
Nov 15, 2007 4.066 4.124 4.066 4.124 1,743 +0.00(+0.12%)
Nov 14, 2007 4.415 4.431 4.050 4.119 18,710 +0.17(+4.43%)
Nov 13, 2007 4.102 4.123 3.944 3.944 17,339 -0.11(-2.71%)
Nov 12, 2007 4.874 4.874 3.968 4.054 2,132 -0.15(-3.67%)
Nov 09, 2007 4.151 4.265 3.924 4.208 15,510 -0.02(-0.48%)
Nov 08, 2007 4.293 4.301 4.228 4.228 5,192 +0.06(+1.36%)
Nov 07, 2007 4.529 4.570 4.143 4.171 64,011 -0.37(-8.22%)
Nov 06, 2007 4.671 4.825 4.265 4.545 65,633 -0.15(-3.10%)
Nov 05, 2007 4.671 4.691 4.671 4.691 1,230 +0.02(+0.42%)
Nov 02, 2007 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Nov 01, 2007 4.874 4.905 4.671 4.671 71,032 -0.07(-1.54%)
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%)
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.