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

Patrick Inds Inc (NQ: PATK )

104.49 -2.68 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 02, 2007 4.870 4.870 4.675 4.675 1,477 -0.19(-4.00%)
Mar 30, 2007 4.805 4.870 4.805 4.870 2,215 +0.02(+0.33%)
Mar 29, 2007 4.870 4.870 4.630 4.854 5,913 +0.04(+0.84%)
Mar 28, 2007 4.829 4.834 4.769 4.813 3,323 -0.01(-0.17%)
Mar 27, 2007 4.870 4.870 4.647 4.821 10,108 +0.00(+0.08%)
Mar 26, 2007 4.799 4.870 4.799 4.817 8,528 +0.14(+3.04%)
Mar 23, 2007 4.793 4.870 4.565 4.675 16,839 +0.01(+0.17%)
Mar 22, 2007 4.488 4.667 4.488 4.667 4,677 +0.19(+4.26%)
Mar 21, 2007 4.476 4.476 4.476 4.476 0 +0.00(+0.00%)
Mar 20, 2007 4.387 4.777 4.387 4.476 9,847 +0.15(+3.47%)
Mar 19, 2007 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 16, 2007 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 15, 2007 4.102 4.326 4.102 4.326 1,723 -0.47(-9.75%)
Mar 14, 2007 4.793 4.793 4.793 4.793 1,230 +0.08(+1.75%)
Mar 13, 2007 4.468 4.710 4.710 4.710 738 +0.24(+5.42%)
Mar 12, 2007 4.468 4.468 4.468 4.468 482 -0.15(-3.34%)
Mar 09, 2007 4.618 4.622 4.618 4.622 861 +0.00(+0.05%)
Mar 08, 2007 4.793 4.793 3.656 4.620 5,539 +0.07(+1.55%)
Mar 07, 2007 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
Mar 06, 2007 4.570 4.570 4.545 4.549 1,969 +0.06(+1.36%)
Mar 05, 2007 4.488 4.488 4.488 4.488 492 +0.02(+0.45%)
Mar 02, 2007 4.468 4.468 4.468 4.468 246 +0.03(+0.73%)
Mar 01, 2007 4.362 4.435 4.358 4.435 970 -0.28(-5.86%)
Feb 28, 2007 4.712 4.712 4.712 4.712 0 +0.00(+0.00%)
Feb 27, 2007 4.797 4.797 4.712 4.712 4,581 -0.02(-0.34%)
Feb 26, 2007 4.728 4.728 4.728 4.728 0 +0.00(+0.00%)
Feb 23, 2007 4.728 4.728 4.723 4.728 955 +0.01(+0.26%)
Feb 22, 2007 4.716 4.716 4.679 4.716 3,065 -0.10(-2.11%)
Feb 21, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Feb 20, 2007 4.752 4.817 4.736 4.817 925 +0.02(+0.42%)
Feb 16, 2007 4.840 4.840 4.797 4.797 910 +0.08(+1.64%)
Feb 15, 2007 4.805 4.817 4.720 4.720 1,600 -0.07(-1.53%)
Feb 14, 2007 4.793 4.793 4.793 4.793 246 +0.05(+1.11%)
Feb 13, 2007 4.687 4.740 4.687 4.740 492 -0.02(-0.43%)
Feb 12, 2007 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Feb 09, 2007 4.744 4.764 4.744 4.760 4,222 -0.01(-0.12%)
Feb 08, 2007 4.870 4.874 4.740 4.766 11,731 -0.11(-2.21%)
Feb 07, 2007 4.874 4.874 4.874 4.874 1,600 +0.00(+0.00%)
Feb 06, 2007 4.834 4.874 4.834 4.874 7,137 +0.04(+0.84%)
Feb 05, 2007 4.834 4.834 4.834 4.834 1,477 +0.00(+0.00%)
Feb 02, 2007 4.834 4.834 4.834 4.834 0 +0.00(+0.00%)
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.