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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 3.929 4.155 3.687 4.022 21,049 -0.02(-0.40%)
Dec 28, 2007 3.747 4.038 3.747 4.038 14,182 +0.32(+8.70%)
Dec 27, 2007 3.703 3.715 3.699 3.715 2,213 -0.02(-0.54%)
Dec 26, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 24, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 21, 2007 3.881 3.913 3.735 3.735 9,155 -0.22(-5.52%)
Dec 20, 2007 4.038 4.038 3.747 3.953 22,887 -0.08(-2.10%)
Dec 19, 2007 4.038 4.042 4.038 4.038 4,952 +0.00(+0.00%)
Dec 18, 2007 4.038 4.038 3.986 4.038 19,687 -0.10(-2.44%)
Dec 17, 2007 3.998 4.438 3.998 4.139 20,670 +0.00(+0.00%)
Dec 14, 2007 4.038 4.139 4.038 4.139 2,724 +0.02(+0.39%)
Dec 13, 2007 4.139 4.301 3.776 4.123 39,982 -0.04(-0.89%)
Dec 12, 2007 4.139 4.160 4.139 4.160 7,151 +0.03(+0.70%)
Dec 11, 2007 4.280 4.284 4.038 4.131 20,054 +0.05(+1.29%)
Dec 10, 2007 4.078 4.244 4.078 4.078 3,219 +0.08(+1.92%)
Dec 07, 2007 4.131 4.131 3.816 4.002 86,529 +0.03(+0.81%)
Dec 06, 2007 4.061 4.139 3.646 3.969 20,123 -0.07(-1.70%)
Dec 05, 2007 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Dec 04, 2007 3.933 4.240 3.933 4.038 96,241 +0.18(+4.60%)
Dec 03, 2007 4.668 4.741 3.727 3.860 23,914 -0.93(-19.39%)
Nov 30, 2007 3.897 4.789 3.897 4.789 24,043 +0.84(+21.14%)
Nov 29, 2007 3.897 4.018 3.763 3.953 4,581 -0.13(-3.07%)
Nov 28, 2007 3.933 4.119 3.735 4.078 13,768 +0.16(+4.02%)
Nov 27, 2007 4.034 4.038 3.921 3.921 7,924 -0.02(-0.51%)
Nov 26, 2007 3.941 3.941 3.941 3.941 1,986 +0.02(+0.51%)
Nov 23, 2007 3.965 4.042 3.921 3.921 6,324 -0.10(-2.41%)
Nov 21, 2007 3.937 4.183 3.921 4.018 5,943 +0.08(+2.05%)
Nov 20, 2007 3.921 3.953 3.921 3.937 10,425 -0.30(-7.14%)
Nov 19, 2007 4.329 4.329 4.038 4.240 11,490 +0.00(+0.00%)
Nov 16, 2007 4.240 4.240 4.240 4.240 2,724 +0.14(+3.43%)
Nov 15, 2007 4.042 4.099 4.042 4.099 1,753 +0.00(+0.12%)
Nov 14, 2007 4.389 4.406 4.026 4.095 18,820 +0.17(+4.43%)
Nov 13, 2007 4.078 4.099 3.921 3.921 17,441 -0.11(-2.71%)
Nov 12, 2007 4.846 4.846 3.945 4.030 2,144 -0.15(-3.67%)
Nov 09, 2007 4.127 4.240 3.901 4.183 15,601 -0.02(-0.48%)
Nov 08, 2007 4.268 4.276 4.204 4.204 5,222 +0.06(+1.36%)
Nov 07, 2007 4.502 4.543 4.119 4.147 64,387 -0.37(-8.22%)
Nov 06, 2007 4.644 4.797 4.240 4.519 66,019 -0.14(-3.10%)
Nov 05, 2007 4.644 4.663 4.644 4.663 1,238 +0.02(+0.42%)
Nov 02, 2007 4.644 4.644 4.644 4.644 0 +0.00(+0.00%)
Nov 01, 2007 4.846 4.876 4.644 4.644 71,450 -0.07(-1.54%)
Oct 31, 2007 4.664 4.805 4.664 4.716 5,448 +0.06(+1.21%)
Oct 30, 2007 4.805 4.805 4.644 4.660 11,250 -0.05(-1.03%)
Oct 29, 2007 4.830 4.846 4.644 4.708 8,635 -0.02(-0.34%)
Oct 26, 2007 4.583 4.826 4.570 4.725 22,533 +0.08(+1.68%)
Oct 25, 2007 4.648 4.648 4.647 4.647 742 -0.09(-1.98%)
Oct 24, 2007 4.943 5.044 4.575 4.741 2,724 -0.20(-4.08%)
Oct 23, 2007 4.531 4.999 4.531 4.943 6,619 +0.38(+8.32%)
Oct 22, 2007 4.680 5.019 4.563 4.563 19,811 -0.21(-4.32%)
Oct 19, 2007 4.668 4.769 4.668 4.769 4,209 -0.02(-0.42%)
Oct 18, 2007 4.668 4.789 4.668 4.789 1,857 +0.04(+0.76%)
Oct 17, 2007 4.846 4.906 4.733 4.753 8,135 -0.09(-1.92%)
Oct 16, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Oct 15, 2007 4.850 4.850 4.846 4.846 2,597 -0.22(-4.38%)
Oct 12, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Oct 11, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Oct 10, 2007 5.068 5.463 4.749 5.068 15,911 +0.02(+0.48%)
Oct 09, 2007 4.725 5.044 4.725 5.044 3,714 +0.32(+6.75%)
Oct 08, 2007 4.644 4.725 4.644 4.725 40,076 +0.00(+0.00%)
Oct 05, 2007 4.644 4.725 4.644 4.725 4,209 +0.04(+0.86%)
Oct 04, 2007 4.748 4.842 4.684 4.684 4,452 -0.04(-0.85%)
Oct 03, 2007 4.735 4.765 4.684 4.725 27,099 +0.00(+0.00%)
Oct 02, 2007 4.846 4.846 4.725 4.725 30,930 +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.