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 (%)
Aug 29, 2008 2.789 2.789 2.769 2.769 742 -0.06(-2.14%)
Aug 28, 2008 2.830 2.830 2.793 2.830 1,385 -0.00(-0.14%)
Aug 27, 2008 2.915 2.915 2.753 2.834 6,629 -0.06(-1.96%)
Aug 26, 2008 3.113 3.133 2.878 2.890 36,803 -0.36(-11.00%)
Aug 25, 2008 3.234 3.650 3.234 3.248 13,828 -0.12(-3.67%)
Aug 20, 2008 3.088 3.371 3.371 3.371 14,595 +0.34(+11.20%)
Aug 19, 2008 2.902 3.064 2.902 3.032 7,770 +0.20(+6.99%)
Aug 18, 2008 2.817 2.923 2.725 2.834 31,897 +0.02(+0.57%)
Aug 15, 2008 2.777 2.817 2.725 2.817 2,968 +0.13(+4.81%)
Aug 14, 2008 2.704 2.785 2.688 2.688 2,968 -0.01(-0.36%)
Aug 13, 2008 2.692 2.698 2.672 2.698 3,710 +0.00(+0.00%)
Aug 12, 2008 2.692 2.698 2.672 2.698 3,710 -0.21(-7.31%)
Aug 11, 2008 2.826 2.910 2.826 2.910 16,203 +0.10(+3.60%)
Aug 08, 2008 2.809 2.826 2.809 2.809 12,784 +0.15(+5.46%)
Aug 07, 2008 2.664 2.664 2.664 2.664 398 -0.16(-5.72%)
Aug 06, 2008 2.826 2.826 2.826 2.826 0 +0.00(+0.00%)
Aug 05, 2008 2.826 2.826 2.826 2.826 247 +0.06(+2.04%)
Aug 04, 2008 2.810 2.810 2.769 2.769 1,484 -0.06(-2.00%)
Aug 01, 2008 2.826 2.826 2.817 2.826 1,113 +0.01(+0.29%)
Jul 31, 2008 2.826 2.826 2.817 2.817 9,276 +0.12(+4.28%)
Jul 30, 2008 2.737 2.813 2.702 2.702 1,810 +0.03(+0.97%)
Jul 29, 2008 2.676 2.865 2.660 2.676 24,978 -0.19(-6.76%)
Jul 28, 2008 2.830 2.870 2.826 2.870 1,251 +0.04(+1.57%)
Jul 25, 2008 2.826 2.826 2.826 2.826 742 -0.11(-3.80%)
Jul 24, 2008 2.854 2.937 2.830 2.937 7,364 -0.01(-0.47%)
Jul 23, 2008 2.951 2.951 2.951 2.951 247 +0.08(+2.82%)
Jul 22, 2008 2.860 2.870 2.850 2.870 7,057 -0.00(-0.14%)
Jul 21, 2008 2.923 2.935 2.874 2.874 3,215 +0.01(+0.28%)
Jul 18, 2008 2.869 2.951 2.866 2.866 4,452 +0.02(+0.71%)
Jul 17, 2008 2.826 2.870 2.826 2.846 2,463 +0.02(+0.72%)
Jul 16, 2008 3.028 3.028 2.822 2.826 4,747 -0.03(-1.13%)
Jul 15, 2008 2.870 2.870 2.854 2.858 4,430 -0.13(-4.46%)
Jul 14, 2008 3.117 3.117 2.991 2.991 4,942 -0.11(-3.39%)
Jul 11, 2008 2.902 3.109 2.902 3.096 27,706 +0.23(+7.89%)
Jul 10, 2008 3.121 3.121 2.870 2.870 14,917 -0.22(-7.07%)
Jul 09, 2008 2.971 3.088 2.971 3.088 2,847 +0.15(+5.23%)
Jul 08, 2008 2.882 2.935 2.882 2.935 5,986 -0.02(-0.55%)
Jul 07, 2008 3.068 3.068 2.951 2.951 4,408 -0.08(-2.73%)
Jul 04, 2008 3.129 3.129 3.032 3.034 7,134 +0.00(+0.00%)
Jul 03, 2008 3.129 3.129 3.032 3.034 7,134 -0.04(-1.25%)
Jul 02, 2008 2.844 3.084 2.844 3.072 4,435 +0.12(+3.97%)
Jul 01, 2008 3.113 3.113 2.955 2.955 1,820 -0.07(-2.40%)
Jun 30, 2008 2.729 3.222 2.696 3.028 50,718 +0.40(+15.23%)
Jun 27, 2008 2.623 2.627 2.591 2.627 22,843 +0.00(+0.00%)
Jun 26, 2008 2.789 2.789 2.571 2.627 18,875 -0.19(-6.74%)
Jun 25, 2008 2.830 2.830 2.769 2.817 20,285 -0.00(-0.09%)
Jun 24, 2008 2.813 2.830 2.813 2.820 2,721 +0.09(+3.20%)
Jun 23, 2008 2.729 2.736 2.729 2.733 3,883 +0.00(+0.15%)
Jun 20, 2008 2.826 2.826 2.729 2.729 989 -0.02(-0.88%)
Jun 19, 2008 3.129 3.129 2.729 2.753 50,909 -0.02(-0.76%)
Jun 18, 2008 2.774 2.858 2.774 2.774 1,231 +0.02(+0.76%)
Jun 17, 2008 2.753 2.753 2.753 2.753 1,484 +0.06(+2.10%)
Jun 16, 2008 2.696 2.862 2.692 2.696 13,996 -0.17(-6.06%)
Jun 13, 2008 2.870 2.870 2.834 2.870 6,568 +0.02(+0.71%)
Jun 12, 2008 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 11, 2008 2.850 2.927 2.850 2.850 15,956 -0.09(-3.16%)
Jun 10, 2008 2.846 2.943 2.846 2.943 13,739 +0.09(+3.26%)
Jun 09, 2008 2.846 2.850 2.741 2.850 4,576 +0.00(+0.14%)
Jun 06, 2008 2.846 2.846 2.846 2.846 645 +0.15(+5.55%)
Jun 05, 2008 2.696 2.696 2.696 2.696 0 +0.00(+0.00%)
Jun 04, 2008 2.801 2.801 2.688 2.696 68,280 -0.14(-4.85%)
Jun 03, 2008 2.939 2.939 2.834 2.834 7,916 -0.11(-3.58%)
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.