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

Patrick Inds Inc (NQ: PATK )

105.49 +1.07 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 4.805 4.870 4.805 4.870 2,215 +0.02(+0.33%)
Mar 29, 2007 4.870 4.870 4.630 4.854 5,913 +0.04(+0.84%)
Mar 28, 2007 4.829 4.834 4.769 4.813 3,323 -0.01(-0.17%)
Mar 27, 2007 4.870 4.870 4.647 4.821 10,108 +0.00(+0.08%)
Mar 26, 2007 4.799 4.870 4.799 4.817 8,528 +0.14(+3.04%)
Mar 23, 2007 4.793 4.870 4.565 4.675 16,839 +0.01(+0.17%)
Mar 22, 2007 4.488 4.667 4.488 4.667 4,677 +0.19(+4.26%)
Mar 21, 2007 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
Mar 20, 2007 4.387 4.777 4.387 4.476 9,847 +0.15(+3.47%)
Mar 19, 2007 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 16, 2007 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 15, 2007 4.102 4.326 4.102 4.326 1,723 -0.47(-9.75%)
Mar 14, 2007 4.793 4.793 4.793 4.793 1,230 +0.08(+1.75%)
Mar 13, 2007 4.468 4.710 4.710 4.710 738 +0.24(+5.42%)
Mar 12, 2007 4.468 4.468 4.468 4.468 482 -0.15(-3.34%)
Mar 09, 2007 4.618 4.622 4.618 4.622 861 +0.00(+0.05%)
Mar 08, 2007 4.793 4.793 3.656 4.620 5,539 +0.07(+1.55%)
Mar 07, 2007 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
Mar 06, 2007 4.570 4.570 4.545 4.549 1,969 +0.06(+1.36%)
Mar 05, 2007 4.488 4.488 4.488 4.488 492 +0.02(+0.45%)
Mar 02, 2007 4.468 4.468 4.468 4.468 246 +0.03(+0.73%)
Mar 01, 2007 4.362 4.435 4.358 4.435 970 -0.28(-5.86%)
Feb 28, 2007 4.712 4.712 4.712 4.712 0 +0.00(+0.00%)
Feb 27, 2007 4.797 4.797 4.712 4.712 4,581 -0.02(-0.34%)
Feb 26, 2007 4.728 4.728 4.728 4.728 0 +0.00(+0.00%)
Feb 23, 2007 4.728 4.728 4.723 4.728 955 +0.01(+0.26%)
Feb 22, 2007 4.716 4.716 4.679 4.716 3,065 -0.10(-2.11%)
Feb 21, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Feb 20, 2007 4.752 4.817 4.736 4.817 925 +0.02(+0.42%)
Feb 16, 2007 4.840 4.840 4.797 4.797 910 +0.08(+1.64%)
Feb 15, 2007 4.805 4.817 4.720 4.720 1,600 -0.07(-1.53%)
Feb 14, 2007 4.793 4.793 4.793 4.793 246 +0.05(+1.11%)
Feb 13, 2007 4.687 4.740 4.687 4.740 492 -0.02(-0.43%)
Feb 12, 2007 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Feb 09, 2007 4.744 4.764 4.744 4.760 4,222 -0.01(-0.12%)
Feb 08, 2007 4.870 4.874 4.740 4.766 11,731 -0.11(-2.21%)
Feb 07, 2007 4.874 4.874 4.874 4.874 1,600 +0.00(+0.00%)
Feb 06, 2007 4.834 4.874 4.834 4.874 7,137 +0.04(+0.84%)
Feb 05, 2007 4.834 4.834 4.834 4.834 1,477 +0.00(+0.00%)
Feb 02, 2007 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
Feb 01, 2007 4.777 4.834 4.777 4.834 3,939 +0.07(+1.45%)
Jan 31, 2007 4.777 4.829 4.756 4.764 7,816 -0.01(-0.17%)
Jan 30, 2007 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Jan 29, 2007 4.769 4.773 4.769 4.773 745 -0.07(-1.51%)
Jan 26, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 25, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 24, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 23, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Jan 22, 2007 4.890 4.890 4.846 4.846 738 -0.04(-0.75%)
Jan 19, 2007 4.821 4.972 4.821 4.882 1,969 +0.13(+2.65%)
Jan 18, 2007 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jan 17, 2007 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jan 16, 2007 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Jan 12, 2007 5.063 5.063 4.756 4.756 5,436 -0.16(-3.22%)
Jan 11, 2007 4.915 4.915 4.915 4.915 0 +0.00(+0.00%)
Jan 10, 2007 4.935 5.045 4.915 4.915 8,370 -0.06(-1.22%)
Jan 09, 2007 5.073 5.073 4.976 4.976 5,170 -0.10(-2.00%)
Jan 08, 2007 5.045 5.077 5.008 5.077 3,705 +0.14(+2.88%)
Jan 05, 2007 4.935 4.935 4.911 4.935 4,655 +0.18(+3.71%)
Jan 04, 2007 4.756 4.758 4.756 4.758 738 -0.05(-1.14%)
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.