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

Patrick Inds Inc (NQ: PATK )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 31, 2007 5.671 5.914 5.457 5.494 23,513 -0.14(-2.51%)
May 30, 2007 5.437 5.659 5.376 5.635 22,088 +0.20(+3.64%)
May 29, 2007 5.397 5.437 5.356 5.437 14,306 +0.04(+0.75%)
May 25, 2007 5.392 5.453 5.392 5.396 18,491 +0.01(+0.15%)
May 24, 2007 5.453 5.453 5.388 5.388 9,083 -0.01(-0.15%)
May 23, 2007 5.453 5.453 5.255 5.396 16,451 +0.04(+0.75%)
May 22, 2007 4.924 5.405 4.924 5.356 38,359 +0.11(+2.08%)
May 21, 2007 5.190 5.396 4.814 5.247 7,792 +0.24(+4.85%)
May 18, 2007 5.255 5.255 4.273 5.004 61,351 -0.21(-4.11%)
May 17, 2007 5.142 5.291 5.138 5.219 44,499 +0.09(+1.73%)
May 16, 2007 4.855 5.215 4.855 5.130 16,356 +0.09(+1.85%)
May 15, 2007 4.976 5.037 4.976 5.037 2,721 +0.03(+0.57%)
May 14, 2007 5.008 5.008 5.008 5.008 675 -0.05(-0.96%)
May 11, 2007 5.053 5.077 4.932 5.057 3,220 +0.13(+2.71%)
May 10, 2007 4.972 5.000 4.851 4.924 8,485 -0.08(-1.69%)
May 09, 2007 5.008 5.008 5.008 5.008 0 +0.00(+0.00%)
May 08, 2007 4.871 5.008 4.794 5.008 3,030 -0.02(-0.48%)
May 07, 2007 4.968 5.053 4.928 5.033 2,971 -0.06(-1.19%)
May 04, 2007 4.940 5.093 4.782 5.093 989 +0.12(+2.44%)
May 03, 2007 4.689 4.972 4.689 4.972 11,087 +0.20(+4.24%)
May 02, 2007 4.887 4.887 4.532 4.770 10,397 +0.05(+1.03%)
May 01, 2007 4.738 4.738 4.641 4.721 15,612 -0.03(-0.68%)
Apr 30, 2007 4.669 4.754 4.649 4.754 7,208 -0.08(-1.75%)
Apr 27, 2007 4.729 4.944 4.701 4.839 7,448 +0.03(+0.59%)
Apr 26, 2007 4.754 4.810 4.734 4.810 5,937 +0.05(+1.10%)
Apr 25, 2007 5.053 5.053 4.649 4.758 103,163 -0.40(-7.76%)
Apr 24, 2007 5.061 5.194 5.061 5.158 8,532 +0.15(+2.90%)
Apr 23, 2007 4.988 5.093 4.988 5.012 5,553 -0.17(-3.35%)
Apr 20, 2007 5.186 5.186 5.186 5.186 0 +0.00(+0.00%)
Apr 19, 2007 5.154 5.186 5.093 5.186 1,236 -0.01(-0.16%)
Apr 18, 2007 5.037 5.194 5.033 5.194 16,540 +0.05(+1.02%)
Apr 17, 2007 5.142 5.142 5.142 5.142 0 +0.00(+0.00%)
Apr 16, 2007 4.952 5.154 4.952 5.142 3,990 +0.13(+2.50%)
Apr 13, 2007 5.114 5.134 4.992 5.016 9,793 +0.21(+4.37%)
Apr 12, 2007 5.130 5.130 4.467 4.806 11,874 -0.35(-6.75%)
Apr 11, 2007 4.831 5.154 4.831 5.154 18,642 +0.49(+10.62%)
Apr 10, 2007 4.790 4.810 4.657 4.659 6,431 -0.13(-2.73%)
Apr 09, 2007 4.831 4.831 4.790 4.790 643 -0.04(-0.84%)
Apr 05, 2007 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Apr 04, 2007 4.766 4.831 4.766 4.831 1,484 -0.02(-0.33%)
Apr 03, 2007 4.847 4.847 4.847 4.847 494 +0.19(+4.17%)
Apr 02, 2007 4.847 4.847 4.653 4.653 1,484 -0.19(-4.00%)
Mar 30, 2007 4.782 4.847 4.782 4.847 2,226 +0.02(+0.33%)
Mar 29, 2007 4.847 4.847 4.608 4.831 5,942 +0.04(+0.84%)
Mar 28, 2007 4.806 4.810 4.746 4.790 3,339 -0.01(-0.17%)
Mar 27, 2007 4.847 4.847 4.624 4.798 10,157 +0.00(+0.08%)
Mar 26, 2007 4.776 4.847 4.776 4.794 8,569 +0.14(+3.04%)
Mar 23, 2007 4.770 4.847 4.544 4.653 16,921 +0.01(+0.17%)
Mar 22, 2007 4.467 4.645 4.467 4.645 4,700 +0.19(+4.27%)
Mar 21, 2007 4.455 4.455 4.455 4.455 0 +0.00(+0.00%)
Mar 20, 2007 4.366 4.754 4.366 4.455 9,895 +0.15(+3.47%)
Mar 19, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 16, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 15, 2007 4.083 4.305 4.083 4.305 1,731 -0.46(-9.75%)
Mar 14, 2007 4.770 4.770 4.770 4.770 1,236 +0.08(+1.75%)
Mar 13, 2007 4.447 4.688 4.688 4.688 742 +0.24(+5.42%)
Mar 12, 2007 4.447 4.447 4.447 4.447 484 -0.15(-3.34%)
Mar 09, 2007 4.596 4.600 4.596 4.600 865 +0.00(+0.05%)
Mar 08, 2007 4.770 4.770 3.638 4.598 5,566 +0.07(+1.55%)
Mar 07, 2007 4.527 4.527 4.527 4.527 0 +0.00(+0.00%)
Mar 06, 2007 4.548 4.548 4.523 4.527 1,979 +0.06(+1.36%)
Mar 05, 2007 4.467 4.467 4.467 4.467 494 +0.02(+0.45%)
Mar 02, 2007 4.447 4.447 4.447 4.447 247 +0.03(+0.73%)
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.