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, 2008 0.7912 0.7912 0.7790 0.7790 1,478 +0.01(+1.05%)
Oct 30, 2008 1.001 1.001 0.7709 0.7709 2,464 -0.02(-2.56%)
Oct 29, 2008 0.8724 1.041 0.7790 0.7912 8,625 -0.06(-7.14%)
Oct 28, 2008 1.185 1.185 0.7912 0.8521 17,658 -0.19(-17.97%)
Oct 27, 2008 1.031 1.055 0.9129 1.039 13,207 +0.03(+3.23%)
Oct 24, 2008 0.7709 1.006 0.7709 1.006 23,782 +0.24(+30.53%)
Oct 23, 2008 0.8724 0.8724 0.7709 0.7709 4,929 +0.04(+5.56%)
Oct 22, 2008 0.8318 0.8318 0.7304 0.7304 39,408 -0.15(-16.67%)
Oct 21, 2008 1.047 1.055 0.8764 0.8764 11,879 -0.18(-16.92%)
Oct 20, 2008 1.041 1.055 1.037 1.055 33,547 +0.13(+13.54%)
Oct 17, 2008 1.104 1.104 0.9292 0.9292 9,025 -0.09(-8.40%)
Oct 16, 2008 1.051 1.156 1.014 1.014 33,638 -0.04(-3.48%)
Oct 15, 2008 0.8156 1.051 0.8156 1.051 8,379 +0.22(+26.34%)
Oct 14, 2008 0.8886 0.9089 0.8196 0.8318 30,190 +0.02(+3.02%)
Oct 13, 2008 1.002 1.055 0.7141 0.8075 83,848 +0.12(+17.06%)
Oct 10, 2008 0.8318 0.8318 0.6776 0.6898 449,620 -0.16(-19.05%)
Oct 09, 2008 1.116 1.205 0.8521 0.8521 67,430 -0.26(-23.64%)
Oct 08, 2008 1.242 1.420 1.027 1.116 57,670 -0.24(-17.67%)
Oct 07, 2008 1.518 1.623 1.339 1.355 43,413 -0.15(-10.21%)
Oct 06, 2008 2.191 2.191 0.4910 1.509 56,093 -0.70(-31.74%)
Oct 03, 2008 2.244 2.268 2.211 2.211 4,436 -0.06(-2.85%)
Oct 02, 2008 2.333 2.333 2.276 2.276 739 +0.06(+2.75%)
Oct 01, 2008 2.333 2.333 2.211 2.215 15,460 +0.01(+0.37%)
Sep 30, 2008 2.406 2.430 2.171 2.207 22,392 -0.34(-13.51%)
Sep 26, 2008 2.552 2.552 2.552 2.552 0 +0.02(+0.64%)
Sep 25, 2008 2.597 2.597 2.536 2.536 30,683 -0.01(-0.30%)
Sep 24, 2008 2.593 2.593 2.536 2.543 16,593 -0.03(-1.13%)
Sep 23, 2008 2.572 2.572 2.572 2.572 874 -0.21(-7.45%)
Sep 19, 2008 2.548 2.779 2.779 2.779 13,801 +0.24(+9.60%)
Sep 18, 2008 2.686 2.735 2.536 2.536 30,281 -0.24(-8.76%)
Sep 17, 2008 2.702 2.796 2.682 2.779 14,447 +0.08(+2.85%)
Sep 16, 2008 2.698 2.714 2.682 2.702 5,222 -0.24(-8.26%)
Sep 15, 2008 2.719 3.019 2.719 2.946 29,855 +0.18(+6.45%)
Sep 11, 2008 2.763 2.767 2.767 2.767 9,611 -0.07(-2.43%)
Sep 10, 2008 3.104 3.104 2.714 2.836 17,382 -0.01(-0.29%)
Sep 09, 2008 3.096 3.096 2.844 2.844 3,201 -0.31(-9.78%)
Sep 08, 2008 2.763 3.153 2.710 3.153 18,107 +0.39(+13.93%)
Sep 05, 2008 2.702 2.767 2.702 2.767 14,442 +0.06(+2.25%)
Sep 04, 2008 2.767 2.777 2.702 2.706 14,634 -0.12(-4.17%)
Sep 03, 2008 2.824 2.824 2.824 2.824 246 +0.10(+3.73%)
Sep 02, 2008 2.865 2.865 2.723 2.723 7,147 -0.06(-2.04%)
Aug 29, 2008 2.800 2.800 2.779 2.779 739 -0.06(-2.14%)
Aug 28, 2008 2.840 2.840 2.804 2.840 1,380 -0.00(-0.14%)
Aug 27, 2008 2.926 2.926 2.763 2.844 6,604 -0.06(-1.96%)
Aug 26, 2008 3.124 3.145 2.889 2.901 36,665 -0.36(-11.00%)
Aug 25, 2008 3.246 3.664 3.246 3.260 13,776 -0.12(-3.67%)
Aug 20, 2008 3.100 3.384 3.384 3.384 14,540 +0.34(+11.20%)
Aug 19, 2008 2.913 3.076 2.913 3.043 7,741 +0.20(+6.99%)
Aug 18, 2008 2.828 2.934 2.735 2.844 31,777 +0.02(+0.57%)
Aug 15, 2008 2.788 2.828 2.735 2.828 2,957 +0.13(+4.81%)
Aug 14, 2008 2.714 2.796 2.698 2.698 2,957 -0.01(-0.36%)
Aug 13, 2008 2.702 2.708 2.682 2.708 3,696 +0.00(+0.00%)
Aug 12, 2008 2.702 2.708 2.682 2.708 3,696 -0.21(-7.31%)
Aug 11, 2008 2.836 2.921 2.836 2.921 16,142 +0.10(+3.60%)
Aug 08, 2008 2.820 2.836 2.820 2.820 12,736 +0.15(+5.46%)
Aug 07, 2008 2.674 2.674 2.674 2.674 396 -0.16(-5.72%)
Aug 06, 2008 2.836 2.836 2.836 2.836 0 +0.00(+0.00%)
Aug 05, 2008 2.836 2.836 2.836 2.836 246 +0.06(+2.04%)
Aug 04, 2008 2.821 2.821 2.779 2.779 1,478 -0.06(-2.00%)
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.