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

Patrick Inds Inc (NQ: PATK )

104.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2008 0.7883 0.7883 0.7761 0.7761 1,484 +0.01(+1.05%)
Oct 30, 2008 0.9968 0.9968 0.7680 0.7680 2,473 -0.02(-2.56%)
Oct 29, 2008 0.8691 1.037 0.7761 0.7883 8,658 -0.06(-7.14%)
Oct 28, 2008 1.180 1.180 0.7883 0.8489 17,725 -0.19(-17.97%)
Oct 27, 2008 1.027 1.051 0.9095 1.035 13,257 +0.03(+3.23%)
Oct 24, 2008 0.7680 1.002 0.7680 1.002 23,872 +0.23(+30.53%)
Oct 23, 2008 0.8691 0.8691 0.7680 0.7680 4,947 +0.04(+5.56%)
Oct 22, 2008 0.8287 0.8287 0.7276 0.7276 39,556 -0.15(-16.67%)
Oct 21, 2008 1.043 1.051 0.8731 0.8731 11,923 -0.18(-16.92%)
Oct 20, 2008 1.037 1.051 1.033 1.051 33,673 +0.13(+13.54%)
Oct 17, 2008 1.100 1.100 0.9257 0.9257 9,059 -0.08(-8.40%)
Oct 16, 2008 1.047 1.152 1.011 1.011 33,765 -0.04(-3.47%)
Oct 15, 2008 0.8125 1.047 0.8125 1.047 8,411 +0.22(+26.34%)
Oct 14, 2008 0.8853 0.9055 0.8165 0.8287 30,304 +0.02(+3.02%)
Oct 13, 2008 0.9984 1.051 0.7114 0.8044 84,164 +0.12(+17.06%)
Oct 10, 2008 0.8287 0.8287 0.6751 0.6872 451,314 -0.16(-19.05%)
Oct 09, 2008 1.112 1.201 0.8489 0.8489 67,684 -0.26(-23.64%)
Oct 08, 2008 1.237 1.415 1.023 1.112 57,887 -0.24(-17.66%)
Oct 07, 2008 1.512 1.617 1.334 1.350 43,576 -0.15(-10.22%)
Oct 06, 2008 2.183 2.183 0.4891 1.504 56,304 -0.70(-31.74%)
Oct 03, 2008 2.235 2.260 2.203 2.203 4,452 -0.06(-2.85%)
Oct 02, 2008 2.324 2.324 2.268 2.268 742 +0.06(+2.75%)
Oct 01, 2008 2.324 2.324 2.203 2.207 15,518 +0.01(+0.37%)
Sep 30, 2008 2.397 2.421 2.163 2.199 22,477 -0.34(-13.51%)
Sep 26, 2008 2.543 2.543 2.543 2.543 0 +0.02(+0.64%)
Sep 25, 2008 2.587 2.587 2.526 2.526 30,799 -0.01(-0.30%)
Sep 24, 2008 2.583 2.583 2.526 2.534 16,656 -0.03(-1.13%)
Sep 23, 2008 2.563 2.563 2.563 2.563 878 -0.21(-7.45%)
Sep 19, 2008 2.539 2.769 2.769 2.769 13,853 +0.24(+9.60%)
Sep 18, 2008 2.676 2.725 2.526 2.526 30,396 -0.24(-8.76%)
Sep 17, 2008 2.692 2.785 2.672 2.769 14,501 +0.08(+2.85%)
Sep 16, 2008 2.688 2.704 2.672 2.692 5,242 -0.24(-8.26%)
Sep 15, 2008 2.708 3.007 2.708 2.935 29,968 +0.18(+6.45%)
Sep 11, 2008 2.753 2.757 2.757 2.757 9,647 -0.07(-2.43%)
Sep 10, 2008 3.092 3.092 2.704 2.826 17,447 -0.01(-0.29%)
Sep 09, 2008 3.084 3.084 2.834 2.834 3,213 -0.31(-9.78%)
Sep 08, 2008 2.753 3.141 2.700 3.141 18,175 +0.38(+13.93%)
Sep 05, 2008 2.692 2.757 2.692 2.757 14,496 +0.06(+2.25%)
Sep 04, 2008 2.757 2.767 2.692 2.696 14,689 -0.12(-4.17%)
Sep 03, 2008 2.813 2.813 2.813 2.813 247 +0.10(+3.73%)
Sep 02, 2008 2.854 2.854 2.712 2.712 7,174 -0.06(-2.04%)
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%)
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.