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, 2008 2.656 2.665 2.640 2.640 14,033 +0.04(+1.40%)
Apr 29, 2008 2.660 2.660 2.604 2.604 10,219 -0.04(-1.38%)
Apr 28, 2008 2.652 2.652 2.620 2.640 7,019 +0.00(+0.00%)
Apr 25, 2008 2.640 2.640 2.640 2.640 6,154 +0.10(+4.00%)
Apr 24, 2008 2.547 2.717 2.539 2.539 3,446 -0.01(-0.32%)
Apr 23, 2008 2.697 2.697 2.543 2.547 2,228 -0.29(-10.30%)
Apr 22, 2008 2.701 2.839 2.539 2.839 33,256 +0.29(+11.48%)
Apr 21, 2008 2.555 2.555 2.543 2.547 1,233 -0.10(-3.69%)
Apr 18, 2008 2.644 2.644 2.644 2.644 246 +0.00(+0.00%)
Apr 17, 2008 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Apr 16, 2008 2.660 2.734 2.640 2.644 23,563 -0.04(-1.36%)
Apr 15, 2008 2.725 2.725 2.681 2.681 6,401 +0.01(+0.46%)
Apr 14, 2008 2.782 2.782 2.669 2.669 6,154 -0.11(-3.95%)
Apr 11, 2008 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Apr 10, 2008 2.660 2.778 2.660 2.778 10,697 +0.06(+2.09%)
Apr 09, 2008 2.721 2.721 2.721 2.721 246 -0.00(-0.15%)
Apr 08, 2008 2.725 2.839 2.721 2.725 31,047 -0.04(-1.32%)
Apr 07, 2008 2.762 2.839 2.762 2.762 10,094 -0.04(-1.52%)
Apr 04, 2008 2.660 2.807 2.660 2.805 38,421 +0.14(+5.42%)
Apr 03, 2008 2.823 2.823 2.660 2.660 36,286 -0.16(-5.76%)
Apr 02, 2008 2.855 2.855 2.823 2.823 3,692 -0.21(-6.96%)
Apr 01, 2008 3.095 3.095 3.034 3.034 738 +0.19(+6.71%)
Mar 31, 2008 2.851 2.851 2.782 2.843 2,727 -0.17(-5.53%)
Mar 28, 2008 3.010 3.010 3.010 3.010 1,967 +0.15(+5.11%)
Mar 27, 2008 2.864 2.864 2.864 2.864 0 +0.00(+0.00%)
Mar 26, 2008 2.860 2.880 2.839 2.864 6,154 +0.00(+0.14%)
Mar 25, 2008 2.835 2.860 2.835 2.860 2,203 +0.03(+1.15%)
Mar 24, 2008 2.864 2.900 2.750 2.827 5,044 -0.27(-8.78%)
Mar 21, 2008 3.026 3.103 3.026 3.099 2,461 +0.00(+0.00%)
Mar 20, 2008 3.026 3.103 3.026 3.099 2,461 +0.23(+7.92%)
Mar 19, 2008 3.046 3.046 2.864 2.872 32,872 -0.17(-5.73%)
Mar 18, 2008 3.046 3.063 3.034 3.046 6,401 +0.04(+1.49%)
Mar 17, 2008 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Mar 14, 2008 3.059 3.059 3.002 3.002 2,368 -0.37(-10.86%)
Mar 13, 2008 3.367 3.367 3.367 3.367 0 +0.00(+0.00%)
Mar 12, 2008 3.249 3.367 3.249 3.367 7,312 +0.12(+3.62%)
Mar 11, 2008 3.213 3.258 3.095 3.249 13,799 -0.09(-2.79%)
Mar 10, 2008 3.554 3.554 3.343 3.343 5,261 -0.24(-6.80%)
Mar 07, 2008 3.595 3.607 3.587 3.587 1,723 +0.00(+0.00%)
Mar 06, 2008 3.595 3.595 3.400 3.587 4,261 -0.02(-0.56%)
Mar 05, 2008 3.266 3.611 3.266 3.607 7,878 +0.09(+2.54%)
Mar 04, 2008 3.318 3.518 3.318 3.518 5,123 -0.06(-1.59%)
Mar 03, 2008 3.298 3.627 3.176 3.574 6,937 +0.39(+12.39%)
Feb 29, 2008 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Feb 28, 2008 3.128 3.249 3.050 3.180 9,727 -0.02(-0.51%)
Feb 27, 2008 3.233 3.249 2.973 3.197 42,449 +0.17(+5.50%)
Feb 26, 2008 3.042 3.160 3.026 3.030 3,446 +0.14(+4.92%)
Feb 25, 2008 3.172 3.270 2.851 2.888 236,990 -0.19(-6.32%)
Feb 22, 2008 3.213 3.217 2.969 3.083 30,552 -0.05(-1.68%)
Feb 21, 2008 3.115 3.140 3.115 3.136 1,979 -0.18(-5.39%)
Feb 20, 2008 3.180 3.351 3.119 3.314 41,114 +0.17(+5.29%)
Feb 19, 2008 3.323 3.323 3.128 3.148 139,098 +0.05(+1.71%)
Feb 18, 2008 3.253 3.363 3.063 3.095 19,338 +0.00(+0.00%)
Feb 15, 2008 3.253 3.363 3.063 3.095 19,338 -0.09(-2.68%)
Feb 14, 2008 3.184 3.599 3.148 3.180 10,052 +0.01(+0.38%)
Feb 13, 2008 3.363 3.721 2.843 3.168 52,806 -0.56(-15.03%)
Feb 12, 2008 3.708 3.826 3.692 3.729 17,270 -0.10(-2.55%)
Feb 11, 2008 3.851 3.855 3.692 3.826 3,692 +0.08(+2.17%)
Feb 08, 2008 3.891 3.891 3.258 3.745 1,477 +0.17(+4.65%)
Feb 07, 2008 3.603 3.603 3.578 3.578 492 +0.07(+2.09%)
Feb 06, 2008 3.505 3.505 3.505 3.505 3,702 -0.04(-1.10%)
Feb 05, 2008 3.453 3.544 3.424 3.544 9,365 +0.14(+4.00%)
Feb 04, 2008 3.416 3.436 3.408 3.408 17,337 -0.03(-0.94%)
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.