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

Patrick Inds Inc (NQ: PATK )

112.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2008 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Feb 28, 2008 3.124 3.246 3.047 3.177 9,737 -0.02(-0.51%)
Feb 27, 2008 3.230 3.246 2.970 3.193 42,493 +0.17(+5.50%)
Feb 26, 2008 3.039 3.157 3.023 3.027 3,450 +0.14(+4.92%)
Feb 25, 2008 3.169 3.266 2.848 2.885 237,240 -0.19(-6.32%)
Feb 22, 2008 3.210 3.214 2.966 3.080 30,585 -0.05(-1.68%)
Feb 21, 2008 3.112 3.136 3.112 3.132 1,981 -0.18(-5.39%)
Feb 20, 2008 3.177 3.347 3.116 3.311 41,157 +0.17(+5.29%)
Feb 19, 2008 3.319 3.319 3.124 3.145 139,244 +0.05(+1.71%)
Feb 18, 2008 3.250 3.360 3.059 3.092 19,359 +0.00(+0.00%)
Feb 15, 2008 3.250 3.360 3.059 3.092 19,359 -0.09(-2.68%)
Feb 14, 2008 3.181 3.595 3.145 3.177 10,062 +0.01(+0.38%)
Feb 13, 2008 3.360 3.717 2.840 3.165 52,862 -0.56(-15.03%)
Feb 12, 2008 3.705 3.822 3.688 3.725 17,288 -0.10(-2.55%)
Feb 11, 2008 3.847 3.851 3.688 3.822 3,696 +0.08(+2.17%)
Feb 08, 2008 3.887 3.887 3.254 3.741 1,478 +0.17(+4.65%)
Feb 07, 2008 3.599 3.599 3.575 3.575 492 +0.07(+2.09%)
Feb 06, 2008 3.502 3.502 3.502 3.502 3,706 -0.04(-1.10%)
Feb 05, 2008 3.449 3.541 3.421 3.541 9,375 +0.14(+4.00%)
Feb 04, 2008 3.412 3.433 3.404 3.404 17,355 -0.03(-0.94%)
Feb 01, 2008 3.421 3.461 3.421 3.437 67,775 -0.15(-4.29%)
Jan 31, 2008 3.246 3.591 3.246 3.591 1,478 +0.20(+5.86%)
Jan 30, 2008 3.246 3.392 3.246 3.392 4,189 +0.21(+6.50%)
Jan 29, 2008 3.408 3.412 3.173 3.185 48,798 -0.12(-3.56%)
Jan 28, 2008 3.571 3.571 3.189 3.303 17,638 -0.24(-6.70%)
Jan 25, 2008 3.611 3.668 3.540 3.540 39,312 -0.38(-9.77%)
Jan 24, 2008 3.924 3.924 3.924 3.924 739 -0.08(-2.03%)
Jan 23, 2008 3.494 4.005 3.494 4.005 1,232 +0.13(+3.35%)
Jan 22, 2008 3.522 3.879 3.453 3.875 24,995 +0.23(+6.23%)
Jan 21, 2008 3.648 3.648 3.648 3.648 1,478 +0.00(+0.00%)
Jan 18, 2008 3.648 3.648 3.648 3.648 1,478 +0.05(+1.52%)
Jan 17, 2008 3.591 3.648 3.591 3.593 2,711 -0.05(-1.39%)
Jan 16, 2008 3.534 3.644 3.534 3.644 6,126 +0.02(+0.45%)
Jan 15, 2008 3.558 3.627 3.558 3.627 5,806 +0.07(+1.94%)
Jan 14, 2008 3.558 3.660 3.558 3.558 11,637 +0.02(+0.57%)
Jan 11, 2008 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Jan 10, 2008 3.538 3.538 3.538 3.538 492 -0.10(-2.68%)
Jan 09, 2008 3.640 3.640 3.636 3.636 739 -0.11(-2.82%)
Jan 08, 2008 3.851 3.851 3.737 3.741 3,450 -0.09(-2.23%)
Jan 07, 2008 3.987 3.989 3.826 3.826 115,750 +0.19(+5.25%)
Jan 04, 2008 3.611 3.851 3.611 3.636 4,929 -0.22(-5.68%)
Jan 03, 2008 3.802 3.855 3.802 3.855 17,744 +0.15(+4.05%)
Jan 02, 2008 3.814 3.814 3.538 3.705 50,074 -0.34(-8.33%)
Jan 01, 2008 3.948 4.175 3.705 4.041 20,948 +0.00(+0.00%)
Dec 31, 2007 3.948 4.175 3.705 4.041 20,948 -0.02(-0.40%)
Dec 28, 2007 3.765 4.058 3.765 4.058 14,114 +0.32(+8.70%)
Dec 27, 2007 3.721 3.733 3.717 3.733 2,203 -0.02(-0.54%)
Dec 26, 2007 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Dec 24, 2007 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Dec 21, 2007 3.899 3.932 3.753 3.753 9,111 -0.22(-5.52%)
Dec 20, 2007 4.058 4.058 3.765 3.972 22,777 -0.09(-2.10%)
Dec 19, 2007 4.058 4.062 4.058 4.058 4,929 +0.00(+0.00%)
Dec 18, 2007 4.058 4.058 4.005 4.058 19,593 -0.10(-2.44%)
Dec 17, 2007 4.017 4.459 4.017 4.159 20,571 +0.00(+0.00%)
Dec 14, 2007 4.058 4.159 4.058 4.159 2,711 +0.02(+0.39%)
Dec 13, 2007 4.159 4.321 3.794 4.143 39,790 -0.04(-0.89%)
Dec 12, 2007 4.159 4.180 4.159 4.180 7,117 +0.03(+0.70%)
Dec 11, 2007 4.301 4.305 4.058 4.151 19,957 +0.05(+1.29%)
Dec 10, 2007 4.098 4.264 4.098 4.098 3,203 +0.08(+1.92%)
Dec 07, 2007 4.151 4.151 3.834 4.021 86,113 +0.03(+0.81%)
Dec 06, 2007 4.081 4.159 3.664 3.989 20,026 -0.07(-1.70%)
Dec 05, 2007 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Dec 04, 2007 3.952 4.260 3.952 4.058 95,779 +0.18(+4.60%)
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.