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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 31, 2008 2.823 2.823 2.815 2.815 9,286 +0.12(+4.28%)
Jul 30, 2008 2.734 2.810 2.699 2.699 1,812 +0.03(+0.97%)
Jul 29, 2008 2.673 2.862 2.657 2.673 25,004 -0.19(-6.76%)
Jul 28, 2008 2.827 2.867 2.823 2.867 1,253 +0.04(+1.57%)
Jul 25, 2008 2.823 2.823 2.823 2.823 742 -0.11(-3.80%)
Jul 24, 2008 2.851 2.934 2.827 2.934 7,372 -0.01(-0.47%)
Jul 23, 2008 2.948 2.948 2.948 2.948 247 +0.08(+2.82%)
Jul 22, 2008 2.857 2.867 2.847 2.867 7,065 -0.00(-0.14%)
Jul 21, 2008 2.920 2.932 2.871 2.871 3,219 +0.01(+0.28%)
Jul 18, 2008 2.866 2.948 2.863 2.863 4,457 +0.02(+0.71%)
Jul 17, 2008 2.823 2.867 2.823 2.843 2,466 +0.02(+0.72%)
Jul 16, 2008 3.025 3.025 2.819 2.823 4,752 -0.03(-1.13%)
Jul 15, 2008 2.867 2.867 2.851 2.855 4,435 -0.13(-4.46%)
Jul 14, 2008 3.113 3.113 2.988 2.988 4,947 -0.10(-3.39%)
Jul 11, 2008 2.899 3.105 2.899 3.093 27,736 +0.23(+7.89%)
Jul 10, 2008 3.117 3.117 2.867 2.867 14,932 -0.22(-7.07%)
Jul 09, 2008 2.968 3.085 2.968 3.085 2,850 +0.15(+5.23%)
Jul 08, 2008 2.879 2.932 2.879 2.932 5,992 -0.02(-0.55%)
Jul 07, 2008 3.065 3.065 2.948 2.948 4,413 -0.08(-2.73%)
Jul 04, 2008 3.125 3.125 3.029 3.031 7,142 +0.00(+0.00%)
Jul 03, 2008 3.125 3.125 3.029 3.031 7,142 -0.04(-1.25%)
Jul 02, 2008 2.841 3.081 2.841 3.069 4,440 +0.12(+3.97%)
Jul 01, 2008 3.109 3.109 2.952 2.952 1,822 -0.07(-2.40%)
Jun 30, 2008 2.726 3.218 2.693 3.025 50,771 +0.40(+15.23%)
Jun 27, 2008 2.621 2.625 2.588 2.625 22,867 +0.00(+0.00%)
Jun 26, 2008 2.786 2.786 2.568 2.625 18,895 -0.19(-6.74%)
Jun 25, 2008 2.827 2.827 2.766 2.815 20,306 -0.00(-0.09%)
Jun 24, 2008 2.810 2.827 2.810 2.817 2,724 +0.09(+3.20%)
Jun 23, 2008 2.726 2.733 2.726 2.730 3,888 +0.00(+0.15%)
Jun 20, 2008 2.823 2.823 2.726 2.726 990 -0.02(-0.88%)
Jun 19, 2008 3.125 3.125 2.726 2.750 50,962 -0.02(-0.76%)
Jun 18, 2008 2.771 2.855 2.771 2.771 1,233 +0.02(+0.76%)
Jun 17, 2008 2.750 2.750 2.750 2.750 1,485 +0.06(+2.10%)
Jun 16, 2008 2.693 2.859 2.689 2.693 14,011 -0.17(-6.06%)
Jun 13, 2008 2.867 2.867 2.831 2.867 6,574 +0.02(+0.71%)
Jun 12, 2008 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 11, 2008 2.847 2.924 2.847 2.847 15,973 -0.09(-3.16%)
Jun 10, 2008 2.843 2.940 2.843 2.940 13,754 +0.09(+3.26%)
Jun 09, 2008 2.843 2.847 2.738 2.847 4,581 +0.00(+0.14%)
Jun 06, 2008 2.843 2.843 2.843 2.843 646 +0.15(+5.55%)
Jun 05, 2008 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Jun 04, 2008 2.798 2.798 2.685 2.693 68,352 -0.14(-4.85%)
Jun 03, 2008 2.936 2.936 2.831 2.831 7,924 -0.10(-3.58%)
Jun 02, 2008 2.936 2.936 2.936 2.936 1,733 +0.00(+0.14%)
May 30, 2008 2.871 2.932 2.871 2.932 2,228 -0.07(-2.42%)
May 29, 2008 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
May 28, 2008 3.004 3.004 3.004 3.004 247 +0.00(+0.00%)
May 27, 2008 2.730 3.004 2.701 3.004 18,751 +0.34(+12.73%)
May 26, 2008 2.685 2.827 2.665 2.665 23,434 +0.00(+0.00%)
May 23, 2008 2.685 2.827 2.665 2.665 23,434 -0.02(-0.75%)
May 22, 2008 2.726 2.726 2.685 2.685 18,414 +0.02(+0.77%)
May 21, 2008 2.629 2.669 2.625 2.665 16,842 -0.03(-1.06%)
May 20, 2008 2.621 2.693 2.621 2.693 33,942 +0.11(+4.38%)
May 19, 2008 2.572 2.689 2.572 2.580 13,796 -0.04(-1.69%)
May 16, 2008 2.685 2.726 2.584 2.625 23,897 -0.04(-1.66%)
May 15, 2008 2.722 2.730 2.669 2.669 25,269 +0.04(+1.69%)
May 14, 2008 2.625 2.665 2.548 2.625 54,979 +0.00(+0.00%)
May 13, 2008 2.625 2.625 2.613 2.625 18,758 +0.00(+0.00%)
May 12, 2008 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
May 09, 2008 2.665 2.665 2.564 2.625 9,269 +0.00(+0.00%)
May 08, 2008 2.625 2.625 2.625 2.625 742 +0.00(+0.00%)
May 07, 2008 2.827 2.831 2.625 2.625 20,314 -0.12(-4.41%)
May 06, 2008 3.105 3.299 2.730 2.746 14,239 -0.41(-13.04%)
May 05, 2008 3.158 3.158 3.158 3.158 2,476 +0.02(+0.64%)
May 02, 2008 2.786 3.138 2.786 3.138 20,182 +0.41(+15.11%)
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.