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 +0.99 (+0.87%)
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 (%)
Feb 29, 2008 3.165 3.165 3.165 3.165 0 +0.00(+0.00%)
Feb 28, 2008 3.113 3.234 3.036 3.165 9,774 -0.02(-0.51%)
Feb 27, 2008 3.218 3.234 2.959 3.181 42,653 +0.17(+5.50%)
Feb 26, 2008 3.028 3.145 3.012 3.016 3,463 +0.14(+4.92%)
Feb 25, 2008 3.157 3.254 2.838 2.874 238,133 -0.19(-6.32%)
Feb 22, 2008 3.197 3.202 2.955 3.068 30,700 -0.05(-1.68%)
Feb 21, 2008 3.100 3.125 3.100 3.121 1,988 -0.18(-5.39%)
Feb 20, 2008 3.165 3.335 3.104 3.299 41,313 +0.17(+5.29%)
Feb 19, 2008 3.307 3.307 3.113 3.133 139,769 +0.05(+1.71%)
Feb 18, 2008 3.238 3.347 3.048 3.080 19,431 +0.00(+0.00%)
Feb 15, 2008 3.238 3.347 3.048 3.080 19,431 -0.08(-2.68%)
Feb 14, 2008 3.169 3.581 3.133 3.165 10,100 +0.01(+0.38%)
Feb 13, 2008 3.347 3.703 2.830 3.153 53,061 -0.56(-15.03%)
Feb 12, 2008 3.691 3.808 3.674 3.711 17,353 -0.10(-2.55%)
Feb 11, 2008 3.832 3.836 3.674 3.808 3,710 +0.08(+2.17%)
Feb 08, 2008 3.873 3.873 3.242 3.727 1,484 +0.17(+4.65%)
Feb 07, 2008 3.586 3.586 3.561 3.561 494 +0.07(+2.09%)
Feb 06, 2008 3.489 3.489 3.489 3.489 3,720 -0.04(-1.10%)
Feb 05, 2008 3.436 3.527 3.408 3.527 9,410 +0.14(+4.00%)
Feb 04, 2008 3.400 3.420 3.392 3.392 17,420 -0.03(-0.94%)
Feb 01, 2008 3.408 3.448 3.408 3.424 68,030 -0.15(-4.29%)
Jan 31, 2008 3.234 3.577 3.234 3.577 1,484 +0.20(+5.86%)
Jan 30, 2008 3.234 3.379 3.234 3.379 4,205 +0.21(+6.50%)
Jan 29, 2008 3.396 3.400 3.161 3.173 48,981 -0.12(-3.56%)
Jan 28, 2008 3.557 3.557 3.177 3.290 17,705 -0.24(-6.70%)
Jan 25, 2008 3.598 3.654 3.527 3.527 39,460 -0.38(-9.77%)
Jan 24, 2008 3.909 3.909 3.909 3.909 742 -0.08(-2.03%)
Jan 23, 2008 3.480 3.990 3.480 3.990 1,236 +0.13(+3.35%)
Jan 22, 2008 3.509 3.864 3.440 3.860 25,089 +0.23(+6.23%)
Jan 21, 2008 3.634 3.634 3.634 3.634 1,484 +0.00(+0.00%)
Jan 18, 2008 3.634 3.634 3.634 3.634 1,484 +0.05(+1.52%)
Jan 17, 2008 3.577 3.634 3.577 3.579 2,721 -0.05(-1.39%)
Jan 16, 2008 3.521 3.630 3.521 3.630 6,149 +0.02(+0.45%)
Jan 15, 2008 3.545 3.614 3.545 3.614 5,828 +0.07(+1.94%)
Jan 14, 2008 3.545 3.646 3.545 3.545 11,681 +0.02(+0.57%)
Jan 11, 2008 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 10, 2008 3.525 3.525 3.525 3.525 494 -0.10(-2.68%)
Jan 09, 2008 3.626 3.626 3.622 3.622 742 -0.11(-2.82%)
Jan 08, 2008 3.837 3.837 3.723 3.727 3,463 -0.08(-2.23%)
Jan 07, 2008 3.972 3.974 3.812 3.812 116,186 +0.19(+5.25%)
Jan 04, 2008 3.598 3.836 3.598 3.622 4,947 -0.22(-5.68%)
Jan 03, 2008 3.788 3.840 3.788 3.840 17,811 +0.15(+4.05%)
Jan 02, 2008 3.800 3.800 3.525 3.691 50,263 -0.34(-8.33%)
Jan 01, 2008 3.933 4.160 3.691 4.026 21,027 +0.00(+0.00%)
Dec 31, 2007 3.933 4.160 3.691 4.026 21,027 -0.02(-0.40%)
Dec 28, 2007 3.751 4.042 3.751 4.042 14,167 +0.32(+8.70%)
Dec 27, 2007 3.707 3.719 3.703 3.719 2,211 -0.02(-0.54%)
Dec 26, 2007 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Dec 24, 2007 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Dec 21, 2007 3.885 3.917 3.739 3.739 9,145 -0.22(-5.52%)
Dec 20, 2007 4.042 4.042 3.751 3.957 22,863 -0.08(-2.10%)
Dec 19, 2007 4.042 4.046 4.042 4.042 4,947 +0.00(+0.00%)
Dec 18, 2007 4.042 4.042 3.990 4.042 19,666 -0.10(-2.44%)
Dec 17, 2007 4.002 4.442 4.002 4.143 20,649 +0.00(+0.00%)
Dec 14, 2007 4.042 4.143 4.042 4.143 2,721 +0.02(+0.39%)
Dec 13, 2007 4.143 4.305 3.780 4.127 39,940 -0.04(-0.89%)
Dec 12, 2007 4.143 4.164 4.143 4.164 7,144 +0.03(+0.70%)
Dec 11, 2007 4.285 4.289 4.042 4.135 20,033 +0.05(+1.29%)
Dec 10, 2007 4.083 4.248 4.083 4.083 3,215 +0.08(+1.92%)
Dec 07, 2007 4.135 4.135 3.820 4.006 86,438 +0.03(+0.81%)
Dec 06, 2007 4.066 4.143 3.650 3.974 20,102 -0.07(-1.70%)
Dec 05, 2007 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Dec 04, 2007 3.937 4.244 3.937 4.042 96,140 +0.18(+4.60%)
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.