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 (%)
Jun 29, 2007 6.300 6.446 6.300 6.401 1,969 +0.02(+0.32%)
Jun 28, 2007 6.280 6.454 6.280 6.381 10,586 +0.15(+2.48%)
Jun 27, 2007 6.340 6.361 6.032 6.227 15,276 -0.04(-0.71%)
Jun 26, 2007 6.426 6.479 6.235 6.271 8,843 -0.21(-3.26%)
Jun 25, 2007 6.462 6.596 6.385 6.483 118,459 -0.01(-0.13%)
Jun 22, 2007 6.284 6.596 5.995 6.491 27,761 +0.21(+3.30%)
Jun 21, 2007 6.304 6.454 5.845 6.284 148,953 +0.22(+3.62%)
Jun 20, 2007 5.910 6.381 5.910 6.064 20,926 +0.22(+3.77%)
Jun 19, 2007 5.800 5.930 5.800 5.844 5,170 +0.10(+1.68%)
Jun 18, 2007 5.756 5.865 5.727 5.747 16,248 -0.14(-2.41%)
Jun 15, 2007 5.768 5.983 5.768 5.890 9,847 +0.17(+3.06%)
Jun 14, 2007 5.695 5.881 5.504 5.715 7,385 -0.08(-1.40%)
Jun 13, 2007 5.890 5.991 5.609 5.796 16,002 -0.13(-2.26%)
Jun 12, 2007 5.930 6.109 5.788 5.930 16,495 +0.00(+0.00%)
Jun 11, 2007 5.853 5.987 5.853 5.930 5,972 -0.04(-0.68%)
Jun 08, 2007 6.048 6.389 5.930 5.971 18,710 -0.57(-8.70%)
Jun 07, 2007 5.934 6.694 5.934 6.540 17,883 +0.47(+7.69%)
Jun 06, 2007 5.922 6.190 5.650 6.072 19,417 +0.26(+4.55%)
Jun 05, 2007 5.723 7.551 5.626 5.808 33,374 +0.11(+1.92%)
Jun 04, 2007 5.902 5.902 5.528 5.699 9,375 +0.16(+2.86%)
Jun 01, 2007 5.504 5.768 5.504 5.540 10,372 +0.02(+0.37%)
May 31, 2007 5.699 5.942 5.483 5.520 23,400 -0.14(-2.51%)
May 30, 2007 5.463 5.687 5.402 5.662 21,982 +0.20(+3.64%)
May 29, 2007 5.423 5.463 5.382 5.463 14,237 +0.04(+0.75%)
May 25, 2007 5.418 5.479 5.418 5.423 18,403 +0.01(+0.15%)
May 24, 2007 5.479 5.479 5.414 5.414 9,040 -0.01(-0.15%)
May 23, 2007 5.479 5.479 5.280 5.423 16,372 +0.04(+0.75%)
May 22, 2007 4.947 5.431 4.947 5.382 38,175 +0.11(+2.08%)
May 21, 2007 5.215 5.423 4.838 5.272 7,755 +0.24(+4.85%)
May 18, 2007 5.280 5.280 4.293 5.029 61,056 -0.22(-4.11%)
May 17, 2007 5.167 5.317 5.163 5.244 44,285 +0.09(+1.73%)
May 16, 2007 4.878 5.240 4.878 5.154 16,278 +0.09(+1.85%)
May 15, 2007 5.000 5.061 5.000 5.061 2,708 +0.03(+0.56%)
May 14, 2007 5.033 5.033 5.033 5.033 672 -0.05(-0.96%)
May 11, 2007 5.077 5.102 4.955 5.081 3,205 +0.13(+2.71%)
May 10, 2007 4.996 5.024 4.874 4.947 8,444 -0.09(-1.69%)
May 09, 2007 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
May 08, 2007 4.894 5.033 4.817 5.033 3,015 -0.02(-0.48%)
May 07, 2007 4.992 5.077 4.951 5.057 2,956 -0.06(-1.19%)
May 04, 2007 4.964 5.118 4.805 5.118 984 +0.12(+2.44%)
May 03, 2007 4.712 4.996 4.712 4.996 11,034 +0.20(+4.24%)
May 02, 2007 4.911 4.911 4.554 4.793 10,347 +0.05(+1.03%)
May 01, 2007 4.761 4.761 4.663 4.744 15,537 -0.03(-0.68%)
Apr 30, 2007 4.691 4.777 4.671 4.777 7,174 -0.09(-1.75%)
Apr 27, 2007 4.752 4.968 4.724 4.862 7,412 +0.03(+0.59%)
Apr 26, 2007 4.777 4.834 4.756 4.834 5,908 +0.05(+1.10%)
Apr 25, 2007 5.077 5.077 4.671 4.781 102,668 -0.40(-7.76%)
Apr 24, 2007 5.085 5.219 5.085 5.183 8,491 +0.15(+2.90%)
Apr 23, 2007 5.012 5.118 5.012 5.037 5,527 -0.17(-3.35%)
Apr 20, 2007 5.211 5.211 5.211 5.211 0 +0.00(+0.00%)
Apr 19, 2007 5.179 5.211 5.118 5.211 1,230 -0.01(-0.16%)
Apr 18, 2007 5.061 5.219 5.057 5.219 16,460 +0.05(+1.02%)
Apr 17, 2007 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Apr 16, 2007 4.976 5.179 4.976 5.167 3,971 +0.13(+2.50%)
Apr 13, 2007 5.138 5.158 5.016 5.041 9,746 +0.21(+4.37%)
Apr 12, 2007 5.154 5.154 4.488 4.829 11,817 -0.35(-6.75%)
Apr 11, 2007 4.854 5.179 4.854 5.179 18,553 +0.50(+10.62%)
Apr 10, 2007 4.813 4.834 4.679 4.682 6,401 -0.13(-2.73%)
Apr 09, 2007 4.854 4.854 4.813 4.813 640 -0.04(-0.84%)
Apr 05, 2007 4.854 4.854 4.854 4.854 0 +0.00(+0.00%)
Apr 04, 2007 4.789 4.854 4.789 4.854 1,477 -0.02(-0.33%)
Apr 03, 2007 4.870 4.870 4.870 4.870 492 +0.19(+4.17%)
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.