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 -0.76 (-0.67%)
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 (%)
Nov 28, 2008 0.2965 0.2965 0.2721 0.2721 1,723 -0.06(-17.28%)
Nov 25, 2008 0.3656 0.3290 0.3290 0.3290 4,185 -0.02(-4.71%)
Nov 24, 2008 0.2193 0.3453 0.2193 0.3453 33,874 +0.09(+33.71%)
Nov 21, 2008 0.2275 0.2582 0.2193 0.2582 6,228 +0.04(+17.72%)
Nov 20, 2008 0.2193 0.2234 0.2193 0.2193 13,045 -0.08(-27.03%)
Nov 19, 2008 0.3290 0.3290 0.2072 0.3006 80,998 -0.06(-17.78%)
Nov 18, 2008 0.4752 0.4752 0.3453 0.3656 19,178 -0.04(-10.00%)
Nov 17, 2008 0.4549 0.4549 0.3940 0.4062 35,723 -0.11(-21.69%)
Nov 14, 2008 0.5158 0.5240 0.5158 0.5187 3,692 -0.02(-3.98%)
Nov 13, 2008 0.6255 0.6296 0.3737 0.5402 44,812 -0.09(-14.42%)
Nov 12, 2008 0.7027 0.7027 0.6312 0.6312 4,983 -0.08(-11.20%)
Nov 11, 2008 0.7230 0.7230 0.6824 0.7108 16,660 +0.00(+0.00%)
Nov 07, 2008 0.8042 0.7108 0.7108 0.7108 8,124 -0.16(-18.83%)
Nov 05, 2008 0.8757 0.8757 0.8757 0.8757 0 +0.14(+19.78%)
Nov 04, 2008 0.8530 0.8530 0.7311 0.7311 19,498 -0.06(-7.22%)
Nov 03, 2008 0.7880 0.9545 0.7880 0.7880 6,472 +0.01(+1.04%)
Oct 31, 2008 0.7921 0.7921 0.7799 0.7799 1,477 +0.01(+1.05%)
Oct 30, 2008 1.002 1.002 0.7717 0.7717 2,461 -0.02(-2.56%)
Oct 29, 2008 0.8733 1.042 0.7799 0.7921 8,616 -0.06(-7.14%)
Oct 28, 2008 1.186 1.186 0.7921 0.8530 17,639 -0.19(-17.97%)
Oct 27, 2008 1.032 1.056 0.9139 1.040 13,193 +0.03(+3.23%)
Oct 24, 2008 0.7717 1.007 0.7717 1.007 23,757 +0.24(+30.53%)
Oct 23, 2008 0.8733 0.8733 0.7717 0.7717 4,923 +0.04(+5.56%)
Oct 22, 2008 0.8327 0.8327 0.7311 0.7311 39,366 -0.15(-16.67%)
Oct 21, 2008 1.048 1.056 0.8773 0.8773 11,866 -0.18(-16.92%)
Oct 20, 2008 1.042 1.056 1.038 1.056 33,512 +0.13(+13.54%)
Oct 17, 2008 1.105 1.105 0.9302 0.9302 9,015 -0.09(-8.40%)
Oct 16, 2008 1.052 1.158 1.015 1.015 33,603 -0.04(-3.48%)
Oct 15, 2008 0.8164 1.052 0.8164 1.052 8,370 +0.22(+26.34%)
Oct 14, 2008 0.8895 0.9098 0.8205 0.8327 30,159 +0.02(+3.02%)
Oct 13, 2008 1.003 1.056 0.7149 0.8083 83,760 +0.12(+17.06%)
Oct 10, 2008 0.8327 0.8327 0.6783 0.6905 449,148 -0.16(-19.05%)
Oct 09, 2008 1.117 1.206 0.8530 0.8530 67,359 -0.26(-23.64%)
Oct 08, 2008 1.243 1.422 1.028 1.117 57,609 -0.24(-17.66%)
Oct 07, 2008 1.519 1.625 1.340 1.357 43,367 -0.15(-10.22%)
Oct 06, 2008 2.193 2.193 0.4915 1.511 56,034 -0.70(-31.74%)
Oct 03, 2008 2.246 2.271 2.214 2.214 4,431 -0.07(-2.85%)
Oct 02, 2008 2.336 2.336 2.279 2.279 738 +0.06(+2.75%)
Oct 01, 2008 2.336 2.336 2.214 2.218 15,443 +0.01(+0.37%)
Sep 30, 2008 2.409 2.433 2.173 2.210 22,369 -0.35(-13.51%)
Sep 26, 2008 2.555 2.555 2.555 2.555 0 +0.02(+0.64%)
Sep 25, 2008 2.600 2.600 2.539 2.539 30,651 -0.01(-0.29%)
Sep 24, 2008 2.595 2.595 2.539 2.546 16,576 -0.03(-1.13%)
Sep 23, 2008 2.575 2.575 2.575 2.575 873 -0.21(-7.45%)
Sep 19, 2008 2.551 2.782 2.782 2.782 13,786 +0.24(+9.60%)
Sep 18, 2008 2.689 2.738 2.539 2.539 30,250 -0.24(-8.76%)
Sep 17, 2008 2.705 2.799 2.685 2.782 14,432 +0.08(+2.85%)
Sep 16, 2008 2.701 2.717 2.685 2.705 5,216 -0.24(-8.26%)
Sep 15, 2008 2.721 3.022 2.721 2.949 29,824 +0.18(+6.45%)
Sep 11, 2008 2.766 2.770 2.770 2.770 9,601 -0.07(-2.43%)
Sep 10, 2008 3.107 3.107 2.717 2.839 17,364 -0.01(-0.29%)
Sep 09, 2008 3.099 3.099 2.847 2.847 3,198 -0.31(-9.78%)
Sep 08, 2008 2.766 3.156 2.713 3.156 18,088 +0.39(+13.93%)
Sep 05, 2008 2.705 2.770 2.705 2.770 14,427 +0.06(+2.25%)
Sep 04, 2008 2.770 2.780 2.705 2.709 14,619 -0.12(-4.17%)
Sep 03, 2008 2.827 2.827 2.827 2.827 246 +0.10(+3.73%)
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.