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 (%)
Sep 28, 2007 4.874 4.939 4.752 4.801 7,607 +0.07(+1.46%)
Sep 27, 2007 4.732 4.732 4.732 4.732 0 +0.00(+0.00%)
Sep 26, 2007 4.789 4.821 4.732 4.732 13,811 -0.14(-2.92%)
Sep 25, 2007 4.943 4.951 4.805 4.874 14,052 +0.00(+0.00%)
Sep 24, 2007 5.061 5.061 4.874 4.874 2,708 -0.16(-3.23%)
Sep 21, 2007 5.061 5.061 5.037 5.037 738 +0.30(+6.44%)
Sep 20, 2007 4.732 4.980 4.732 4.732 25,616 -0.05(-1.02%)
Sep 19, 2007 4.716 4.874 4.671 4.781 10,364 +0.15(+3.25%)
Sep 18, 2007 4.894 4.894 4.598 4.630 50,157 -0.18(-3.80%)
Sep 17, 2007 4.834 4.915 4.813 4.813 3,077 -0.18(-3.66%)
Sep 14, 2007 5.276 5.276 4.976 4.996 16,344 -0.18(-3.53%)
Sep 13, 2007 5.280 5.280 5.179 5.179 12,432 -0.11(-2.00%)
Sep 12, 2007 5.284 5.297 5.284 5.284 7,139 -0.20(-3.70%)
Sep 11, 2007 5.487 5.569 5.487 5.487 4,185 -0.04(-0.66%)
Sep 10, 2007 5.561 5.561 5.483 5.524 11,152 -0.18(-3.13%)
Sep 07, 2007 5.622 5.705 5.605 5.703 145,962 -0.15(-2.50%)
Sep 06, 2007 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Sep 05, 2007 5.605 5.890 5.605 5.849 17,881 -0.16(-2.64%)
Sep 04, 2007 5.805 6.109 5.805 6.007 984 +0.32(+5.64%)
Aug 31, 2007 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Aug 30, 2007 6.056 6.056 5.585 5.687 5,908 +0.12(+2.19%)
Aug 29, 2007 5.666 5.695 5.552 5.565 93,675 -0.13(-2.28%)
Aug 28, 2007 5.829 5.829 5.589 5.695 21,911 -0.19(-3.24%)
Aug 27, 2007 5.861 6.133 5.861 5.886 14,102 +0.16(+2.84%)
Aug 24, 2007 5.971 5.971 5.723 5.723 3,692 -0.31(-5.18%)
Aug 23, 2007 5.630 6.133 5.601 6.036 28,819 +0.56(+10.16%)
Aug 22, 2007 5.341 5.585 5.187 5.479 15,576 +0.14(+2.66%)
Aug 21, 2007 5.293 5.452 5.280 5.337 35,206 -0.04(-0.76%)
Aug 20, 2007 5.366 5.483 5.301 5.378 36,973 +0.01(+0.23%)
Aug 17, 2007 6.093 6.093 5.341 5.366 30,163 -0.61(-10.20%)
Aug 16, 2007 6.296 6.296 5.971 5.975 14,439 -0.30(-4.80%)
Aug 15, 2007 6.259 6.377 6.259 6.276 7,922 -0.25(-3.79%)
Aug 14, 2007 6.682 6.682 6.320 6.523 4,411 -0.18(-2.67%)
Aug 13, 2007 6.870 6.986 6.552 6.702 7,412 -0.34(-4.79%)
Aug 10, 2007 6.844 7.039 6.767 7.039 8,863 +0.45(+6.84%)
Aug 09, 2007 6.381 7.027 6.381 6.588 9,352 +0.30(+4.85%)
Aug 08, 2007 6.840 6.852 6.284 6.284 6,647 -0.55(-8.03%)
Aug 07, 2007 6.661 6.864 6.590 6.832 11,999 +0.17(+2.56%)
Aug 06, 2007 6.389 7.072 6.389 6.661 49,943 +0.40(+6.36%)
Aug 03, 2007 6.263 6.601 6.247 6.263 7,262 -0.31(-4.70%)
Aug 02, 2007 6.702 6.702 6.499 6.572 6,893 -0.17(-2.47%)
Aug 01, 2007 6.580 6.824 6.580 6.739 4,923 -0.01(-0.12%)
Jul 31, 2007 6.515 6.978 6.515 6.747 15,911 +0.06(+0.85%)
Jul 30, 2007 6.523 6.690 6.523 6.690 6,154 -0.09(-1.32%)
Jul 27, 2007 6.763 6.779 6.645 6.779 11,497 +0.10(+1.46%)
Jul 26, 2007 6.507 6.739 6.507 6.682 9,645 +0.05(+0.80%)
Jul 25, 2007 6.881 7.047 6.588 6.629 28,765 -0.25(-3.66%)
Jul 24, 2007 6.942 7.051 6.881 6.881 16,465 +0.01(+0.12%)
Jul 23, 2007 7.327 7.327 6.869 6.873 16,177 -0.43(-5.84%)
Jul 20, 2007 7.035 7.425 6.824 7.299 21,985 +0.52(+7.60%)
Jul 19, 2007 6.974 6.974 6.678 6.783 6,401 +0.11(+1.64%)
Jul 18, 2007 6.966 7.047 6.600 6.674 18,432 -0.37(-5.19%)
Jul 17, 2007 7.319 7.327 6.982 7.039 42,889 -0.24(-3.35%)
Jul 16, 2007 7.068 7.283 7.068 7.283 15,791 +0.07(+0.96%)
Jul 13, 2007 7.108 7.433 7.055 7.214 40,420 +0.25(+3.56%)
Jul 12, 2007 6.954 7.027 6.791 6.966 34,428 +0.15(+2.20%)
Jul 11, 2007 6.657 6.931 6.657 6.816 19,080 -0.10(-1.41%)
Jul 10, 2007 6.479 6.913 6.385 6.913 58,968 +0.46(+7.18%)
Jul 09, 2007 6.044 6.450 6.044 6.450 10,473 +0.35(+5.73%)
Jul 06, 2007 6.101 6.101 6.101 6.101 0 +0.00(+0.00%)
Jul 05, 2007 6.182 6.405 6.089 6.101 18,521 -0.27(-4.21%)
Jul 03, 2007 6.097 6.456 6.028 6.369 17,952 +0.04(+0.58%)
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.