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 UNCHANGED
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 (%)
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%)
May 01, 2008 2.625 2.726 2.625 2.726 36,537 +0.10(+3.85%)
Apr 30, 2008 2.641 2.649 2.625 2.625 14,115 +0.04(+1.40%)
Apr 29, 2008 2.645 2.645 2.588 2.588 10,279 -0.04(-1.38%)
Apr 28, 2008 2.637 2.637 2.605 2.625 7,060 +0.00(+0.00%)
Apr 25, 2008 2.625 2.625 2.625 2.625 6,191 +0.10(+4.00%)
Apr 24, 2008 2.532 2.701 2.524 2.524 3,467 -0.01(-0.32%)
Apr 23, 2008 2.681 2.681 2.528 2.532 2,241 -0.29(-10.30%)
Apr 22, 2008 2.685 2.823 2.524 2.823 33,451 +0.29(+11.48%)
Apr 21, 2008 2.540 2.540 2.528 2.532 1,240 -0.10(-3.69%)
Apr 18, 2008 2.629 2.629 2.629 2.629 247 +0.00(+0.00%)
Apr 17, 2008 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Apr 16, 2008 2.645 2.718 2.625 2.629 23,701 -0.04(-1.36%)
Apr 15, 2008 2.710 2.710 2.665 2.665 6,438 +0.01(+0.45%)
Apr 14, 2008 2.766 2.766 2.653 2.653 6,191 -0.11(-3.95%)
Apr 11, 2008 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Apr 10, 2008 2.645 2.762 2.645 2.762 10,760 +0.06(+2.09%)
Apr 09, 2008 2.705 2.705 2.705 2.705 247 -0.00(-0.15%)
Apr 08, 2008 2.710 2.823 2.705 2.710 31,230 -0.04(-1.32%)
Apr 07, 2008 2.746 2.823 2.746 2.746 10,153 -0.04(-1.52%)
Apr 04, 2008 2.645 2.790 2.645 2.788 38,647 +0.14(+5.42%)
Apr 03, 2008 2.806 2.806 2.645 2.645 36,500 -0.16(-5.76%)
Apr 02, 2008 2.839 2.839 2.806 2.806 3,714 -0.21(-6.96%)
Apr 01, 2008 3.077 3.077 3.016 3.016 742 +0.19(+6.71%)
Mar 31, 2008 2.835 2.835 2.766 2.827 2,743 -0.17(-5.53%)
Mar 28, 2008 2.992 2.992 2.992 2.992 1,978 +0.15(+5.11%)
Mar 27, 2008 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 26, 2008 2.843 2.863 2.823 2.847 6,191 +0.00(+0.14%)
Mar 25, 2008 2.819 2.843 2.819 2.843 2,216 +0.03(+1.15%)
Mar 24, 2008 2.847 2.883 2.734 2.810 5,074 -0.27(-8.78%)
Mar 21, 2008 3.008 3.085 3.008 3.081 2,476 +0.00(+0.00%)
Mar 20, 2008 3.008 3.085 3.008 3.081 2,476 +0.23(+7.92%)
Mar 19, 2008 3.029 3.029 2.847 2.855 33,065 -0.17(-5.73%)
Mar 18, 2008 3.029 3.045 3.016 3.029 6,438 +0.04(+1.49%)
Mar 17, 2008 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Mar 14, 2008 3.041 3.041 2.984 2.984 2,382 -0.36(-10.86%)
Mar 13, 2008 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Mar 12, 2008 3.230 3.348 3.230 3.348 7,355 +0.12(+3.62%)
Mar 11, 2008 3.194 3.239 3.077 3.230 13,880 -0.09(-2.79%)
Mar 10, 2008 3.533 3.533 3.323 3.323 5,292 -0.24(-6.79%)
Mar 07, 2008 3.574 3.586 3.566 3.566 1,733 +0.00(+0.00%)
Mar 06, 2008 3.574 3.574 3.380 3.566 4,286 -0.02(-0.56%)
Mar 05, 2008 3.247 3.590 3.247 3.586 7,924 +0.09(+2.54%)
Mar 04, 2008 3.299 3.497 3.299 3.497 5,153 -0.06(-1.59%)
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.