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 +0.96 (+0.85%)
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 (%)
Mar 31, 2008 2.851 2.851 2.782 2.843 2,727 -0.17(-5.53%)
Mar 28, 2008 3.010 3.010 3.010 3.010 1,967 +0.15(+5.11%)
Mar 27, 2008 2.864 2.864 2.864 2.864 0 +0.00(+0.00%)
Mar 26, 2008 2.860 2.880 2.839 2.864 6,154 +0.00(+0.14%)
Mar 25, 2008 2.835 2.860 2.835 2.860 2,203 +0.03(+1.15%)
Mar 24, 2008 2.864 2.900 2.750 2.827 5,044 -0.27(-8.78%)
Mar 21, 2008 3.026 3.103 3.026 3.099 2,461 +0.00(+0.00%)
Mar 20, 2008 3.026 3.103 3.026 3.099 2,461 +0.23(+7.92%)
Mar 19, 2008 3.046 3.046 2.864 2.872 32,872 -0.17(-5.73%)
Mar 18, 2008 3.046 3.063 3.034 3.046 6,401 +0.04(+1.49%)
Mar 17, 2008 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Mar 14, 2008 3.059 3.059 3.002 3.002 2,368 -0.37(-10.86%)
Mar 13, 2008 3.367 3.367 3.367 3.367 0 +0.00(+0.00%)
Mar 12, 2008 3.249 3.367 3.249 3.367 7,312 +0.12(+3.62%)
Mar 11, 2008 3.213 3.258 3.095 3.249 13,799 -0.09(-2.79%)
Mar 10, 2008 3.554 3.554 3.343 3.343 5,261 -0.24(-6.80%)
Mar 07, 2008 3.595 3.607 3.587 3.587 1,723 +0.00(+0.00%)
Mar 06, 2008 3.595 3.595 3.400 3.587 4,261 -0.02(-0.56%)
Mar 05, 2008 3.266 3.611 3.266 3.607 7,878 +0.09(+2.54%)
Mar 04, 2008 3.318 3.518 3.318 3.518 5,123 -0.06(-1.59%)
Mar 03, 2008 3.298 3.627 3.176 3.574 6,937 +0.39(+12.39%)
Feb 29, 2008 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Feb 28, 2008 3.128 3.249 3.050 3.180 9,727 -0.02(-0.51%)
Feb 27, 2008 3.233 3.249 2.973 3.197 42,449 +0.17(+5.50%)
Feb 26, 2008 3.042 3.160 3.026 3.030 3,446 +0.14(+4.92%)
Feb 25, 2008 3.172 3.270 2.851 2.888 236,990 -0.19(-6.32%)
Feb 22, 2008 3.213 3.217 2.969 3.083 30,552 -0.05(-1.68%)
Feb 21, 2008 3.115 3.140 3.115 3.136 1,979 -0.18(-5.39%)
Feb 20, 2008 3.180 3.351 3.119 3.314 41,114 +0.17(+5.29%)
Feb 19, 2008 3.323 3.323 3.128 3.148 139,098 +0.05(+1.71%)
Feb 18, 2008 3.253 3.363 3.063 3.095 19,338 +0.00(+0.00%)
Feb 15, 2008 3.253 3.363 3.063 3.095 19,338 -0.09(-2.68%)
Feb 14, 2008 3.184 3.599 3.148 3.180 10,052 +0.01(+0.38%)
Feb 13, 2008 3.363 3.721 2.843 3.168 52,806 -0.56(-15.03%)
Feb 12, 2008 3.708 3.826 3.692 3.729 17,270 -0.10(-2.55%)
Feb 11, 2008 3.851 3.855 3.692 3.826 3,692 +0.08(+2.17%)
Feb 08, 2008 3.891 3.891 3.258 3.745 1,477 +0.17(+4.65%)
Feb 07, 2008 3.603 3.603 3.578 3.578 492 +0.07(+2.09%)
Feb 06, 2008 3.505 3.505 3.505 3.505 3,702 -0.04(-1.10%)
Feb 05, 2008 3.453 3.544 3.424 3.544 9,365 +0.14(+4.00%)
Feb 04, 2008 3.416 3.436 3.408 3.408 17,337 -0.03(-0.94%)
Feb 01, 2008 3.424 3.465 3.424 3.440 67,703 -0.15(-4.29%)
Jan 31, 2008 3.249 3.595 3.249 3.595 1,477 +0.20(+5.86%)
Jan 30, 2008 3.249 3.396 3.249 3.396 4,185 +0.21(+6.50%)
Jan 29, 2008 3.412 3.416 3.176 3.189 48,746 -0.12(-3.56%)
Jan 28, 2008 3.574 3.574 3.193 3.306 17,620 -0.24(-6.70%)
Jan 25, 2008 3.615 3.672 3.544 3.544 39,270 -0.38(-9.77%)
Jan 24, 2008 3.928 3.928 3.928 3.928 738 -0.08(-2.03%)
Jan 23, 2008 3.497 4.009 3.497 4.009 1,230 +0.13(+3.35%)
Jan 22, 2008 3.526 3.883 3.457 3.879 24,969 +0.23(+6.23%)
Jan 21, 2008 3.652 3.652 3.652 3.652 1,477 +0.00(+0.00%)
Jan 18, 2008 3.652 3.652 3.652 3.652 1,477 +0.05(+1.52%)
Jan 17, 2008 3.595 3.652 3.595 3.597 2,708 -0.05(-1.39%)
Jan 16, 2008 3.538 3.647 3.538 3.647 6,120 +0.02(+0.45%)
Jan 15, 2008 3.562 3.631 3.562 3.631 5,800 +0.07(+1.94%)
Jan 14, 2008 3.562 3.664 3.562 3.562 11,625 +0.02(+0.57%)
Jan 11, 2008 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 10, 2008 3.542 3.542 3.542 3.542 492 -0.10(-2.68%)
Jan 09, 2008 3.643 3.643 3.639 3.639 738 -0.11(-2.82%)
Jan 08, 2008 3.855 3.855 3.741 3.745 3,446 -0.09(-2.23%)
Jan 07, 2008 3.991 3.993 3.830 3.830 115,628 +0.19(+5.25%)
Jan 04, 2008 3.615 3.855 3.615 3.639 4,923 -0.22(-5.68%)
Jan 03, 2008 3.806 3.859 3.806 3.859 17,726 +0.15(+4.05%)
Jan 02, 2008 3.818 3.818 3.542 3.708 50,022 -0.34(-8.33%)
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.