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

Patrick Inds Inc (NQ: PATK )

111.85 -1.00 (-0.89%)
Streaming Delayed Price Updated: 3:38 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 (%)
Dec 29, 2006 5.072 5.072 5.072 5.072 246 +0.07(+1.38%)
Dec 28, 2006 4.816 5.003 4.816 5.003 539 +0.11(+2.15%)
Dec 27, 2006 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Dec 26, 2006 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Dec 22, 2006 4.849 4.897 4.849 4.897 4,189 +0.08(+1.68%)
Dec 21, 2006 4.828 4.833 4.816 4.816 3,948 -0.02(-0.33%)
Dec 20, 2006 4.821 4.849 4.821 4.832 2,218 +0.01(+0.16%)
Dec 19, 2006 4.824 4.824 4.824 4.824 246 +0.00(+0.00%)
Dec 18, 2006 4.816 4.824 4.816 4.824 734 +0.01(+0.17%)
Dec 15, 2006 4.841 4.983 4.816 4.816 22,920 -0.00(-0.08%)
Dec 14, 2006 4.837 4.889 4.816 4.820 19,844 -0.37(-7.04%)
Dec 13, 2006 5.080 5.198 5.080 5.186 739 -0.05(-0.93%)
Dec 12, 2006 5.234 5.234 5.234 5.234 0 +0.00(+0.00%)
Dec 11, 2006 5.064 5.234 4.975 5.234 5,651 +0.20(+4.03%)
Dec 08, 2006 5.031 5.035 4.975 5.031 1,725 +0.08(+1.56%)
Dec 07, 2006 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Dec 06, 2006 4.948 4.954 4.885 4.954 739 +0.02(+0.49%)
Dec 05, 2006 4.889 4.930 4.889 4.930 3,201 +0.02(+0.33%)
Dec 04, 2006 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Dec 01, 2006 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Nov 30, 2006 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Nov 29, 2006 4.873 4.914 4.873 4.914 1,478 -0.06(-1.14%)
Nov 28, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 27, 2006 5.080 5.080 4.970 4.970 7,886 -0.11(-2.23%)
Nov 24, 2006 5.084 5.084 5.084 5.084 0 +0.00(+0.00%)
Nov 22, 2006 5.084 5.084 5.084 5.084 0 +0.00(+0.00%)
Nov 21, 2006 5.084 5.084 5.084 5.084 246 +0.01(+0.24%)
Nov 20, 2006 5.068 5.072 5.052 5.072 2,341 +0.08(+1.51%)
Nov 17, 2006 4.996 4.996 4.996 4.996 1,232 +0.03(+0.52%)
Nov 16, 2006 4.980 4.983 4.966 4.970 3,351 +0.00(+0.00%)
Nov 15, 2006 4.970 4.975 4.970 4.970 4,694 +0.00(+0.00%)
Nov 14, 2006 4.970 4.970 4.970 4.970 436 -0.03(-0.57%)
Nov 13, 2006 4.950 4.999 4.950 4.999 9,665 +0.03(+0.57%)
Nov 10, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 09, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 08, 2006 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Nov 07, 2006 4.970 5.031 4.970 4.970 3,450 -0.11(-2.08%)
Nov 06, 2006 5.470 5.470 5.072 5.076 10,590 -0.12(-2.27%)
Nov 03, 2006 5.194 5.194 5.194 5.194 0 +0.00(+0.00%)
Nov 02, 2006 5.052 5.234 5.052 5.194 985 -0.06(-1.08%)
Nov 01, 2006 5.210 5.271 5.210 5.250 13,616 -0.15(-2.85%)
Oct 31, 2006 5.405 5.405 5.405 5.405 492 +0.39(+7.77%)
Oct 30, 2006 4.950 5.015 4.950 5.015 492 +0.06(+1.15%)
Oct 27, 2006 4.678 4.958 4.678 4.958 1,725 +0.17(+3.56%)
Oct 26, 2006 4.788 4.788 4.788 4.788 48,275 -0.02(-0.33%)
Oct 25, 2006 4.804 4.950 4.804 4.804 12,815 -0.13(-2.63%)
Oct 24, 2006 4.983 4.983 4.869 4.934 2,109 +0.11(+2.36%)
Oct 23, 2006 5.202 5.202 4.703 4.820 10,442 -0.17(-3.49%)
Oct 20, 2006 4.995 5.226 4.995 4.995 4,443 -0.08(-1.52%)
Oct 19, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Oct 18, 2006 5.072 5.076 5.072 5.072 1,478 +0.01(+0.16%)
Oct 17, 2006 5.062 5.068 5.062 5.064 3,043 +0.01(+0.24%)
Oct 16, 2006 5.052 5.052 5.052 5.052 492 +0.00(+0.00%)
Oct 13, 2006 4.999 5.052 4.995 5.052 1,725 +0.04(+0.77%)
Oct 12, 2006 4.979 5.031 4.979 5.013 76,154 +0.02(+0.45%)
Oct 11, 2006 5.060 5.060 4.991 4.991 52,253 -0.11(-2.07%)
Oct 10, 2006 5.218 5.218 5.092 5.096 30,067 -0.13(-2.48%)
Oct 09, 2006 5.206 5.275 5.194 5.226 3,450 -0.09(-1.68%)
Oct 06, 2006 5.315 5.319 5.315 5.315 2,464 +0.00(+0.00%)
Oct 05, 2006 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Oct 04, 2006 5.321 5.321 5.072 5.315 9,865 -0.13(-2.38%)
Oct 03, 2006 5.031 5.445 5.031 5.445 677 +0.41(+8.23%)
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.