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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2008 2.874 2.935 2.874 2.935 2,226 -0.07(-2.42%)
May 29, 2008 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
May 28, 2008 3.007 3.007 3.007 3.007 247 +0.00(+0.00%)
May 27, 2008 2.733 3.007 2.704 3.007 18,731 +0.34(+12.73%)
May 26, 2008 2.688 2.830 2.668 2.668 23,409 +0.00(+0.00%)
May 23, 2008 2.688 2.830 2.668 2.668 23,409 -0.02(-0.75%)
May 22, 2008 2.729 2.729 2.688 2.688 18,395 +0.02(+0.77%)
May 21, 2008 2.632 2.672 2.627 2.668 16,824 -0.03(-1.06%)
May 20, 2008 2.623 2.696 2.623 2.696 33,906 +0.11(+4.38%)
May 19, 2008 2.575 2.692 2.575 2.583 13,781 -0.04(-1.69%)
May 16, 2008 2.688 2.729 2.587 2.627 23,872 -0.04(-1.66%)
May 15, 2008 2.725 2.733 2.672 2.672 25,243 +0.04(+1.69%)
May 14, 2008 2.627 2.668 2.551 2.627 54,921 +0.00(+0.00%)
May 13, 2008 2.627 2.627 2.615 2.627 18,739 +0.00(+0.00%)
May 12, 2008 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 09, 2008 2.668 2.668 2.567 2.627 9,259 +0.00(+0.00%)
May 08, 2008 2.627 2.627 2.627 2.627 742 +0.00(+0.00%)
May 07, 2008 2.830 2.834 2.627 2.627 20,292 -0.12(-4.41%)
May 06, 2008 3.109 3.303 2.733 2.749 14,224 -0.41(-13.04%)
May 05, 2008 3.161 3.161 3.161 3.161 2,473 +0.02(+0.64%)
May 02, 2008 2.789 3.141 2.789 3.141 20,161 +0.41(+15.11%)
May 01, 2008 2.627 2.729 2.627 2.729 36,498 +0.10(+3.85%)
Apr 30, 2008 2.644 2.652 2.627 2.627 14,100 +0.04(+1.40%)
Apr 29, 2008 2.648 2.648 2.591 2.591 10,268 -0.04(-1.38%)
Apr 28, 2008 2.640 2.640 2.607 2.627 7,052 +0.00(+0.00%)
Apr 25, 2008 2.627 2.627 2.627 2.627 6,184 +0.10(+4.00%)
Apr 24, 2008 2.535 2.704 2.526 2.526 3,463 -0.01(-0.32%)
Apr 23, 2008 2.684 2.684 2.530 2.535 2,238 -0.29(-10.30%)
Apr 22, 2008 2.688 2.826 2.526 2.826 33,416 +0.29(+11.48%)
Apr 21, 2008 2.543 2.543 2.530 2.535 1,239 -0.10(-3.69%)
Apr 18, 2008 2.632 2.632 2.632 2.632 247 +0.00(+0.00%)
Apr 17, 2008 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Apr 16, 2008 2.648 2.720 2.627 2.632 23,677 -0.04(-1.36%)
Apr 15, 2008 2.712 2.712 2.668 2.668 6,431 +0.01(+0.45%)
Apr 14, 2008 2.769 2.769 2.656 2.656 6,184 -0.11(-3.95%)
Apr 11, 2008 2.765 2.765 2.765 2.765 0 +0.00(+0.00%)
Apr 10, 2008 2.648 2.765 2.648 2.765 10,748 +0.06(+2.09%)
Apr 09, 2008 2.708 2.708 2.708 2.708 247 -0.00(-0.15%)
Apr 08, 2008 2.712 2.826 2.708 2.712 31,197 -0.04(-1.32%)
Apr 07, 2008 2.749 2.826 2.749 2.749 10,142 -0.04(-1.52%)
Apr 04, 2008 2.648 2.793 2.648 2.791 38,606 +0.14(+5.42%)
Apr 03, 2008 2.809 2.809 2.648 2.648 36,461 -0.16(-5.76%)
Apr 02, 2008 2.842 2.842 2.809 2.809 3,710 -0.21(-6.96%)
Apr 01, 2008 3.080 3.080 3.020 3.020 742 +0.19(+6.71%)
Mar 31, 2008 2.838 2.838 2.769 2.830 2,741 -0.17(-5.53%)
Mar 28, 2008 2.995 2.995 2.995 2.995 1,976 +0.15(+5.11%)
Mar 27, 2008 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 26, 2008 2.846 2.866 2.826 2.850 6,184 +0.00(+0.14%)
Mar 25, 2008 2.822 2.846 2.822 2.846 2,214 +0.03(+1.15%)
Mar 24, 2008 2.850 2.886 2.737 2.813 5,068 -0.27(-8.78%)
Mar 21, 2008 3.012 3.088 3.012 3.084 2,473 +0.00(+0.00%)
Mar 20, 2008 3.012 3.088 3.012 3.084 2,473 +0.23(+7.92%)
Mar 19, 2008 3.032 3.032 2.850 2.858 33,030 -0.17(-5.73%)
Mar 18, 2008 3.032 3.048 3.020 3.032 6,431 +0.04(+1.49%)
Mar 17, 2008 2.987 2.987 2.987 2.987 0 +0.00(+0.00%)
Mar 14, 2008 3.044 3.044 2.987 2.987 2,379 -0.36(-10.86%)
Mar 13, 2008 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Mar 12, 2008 3.234 3.351 3.234 3.351 7,347 +0.12(+3.62%)
Mar 11, 2008 3.197 3.242 3.080 3.234 13,865 -0.09(-2.79%)
Mar 10, 2008 3.537 3.537 3.327 3.327 5,286 -0.24(-6.80%)
Mar 07, 2008 3.577 3.590 3.569 3.569 1,731 +0.00(+0.00%)
Mar 06, 2008 3.577 3.577 3.384 3.569 4,282 -0.02(-0.56%)
Mar 05, 2008 3.250 3.594 3.250 3.590 7,916 +0.09(+2.54%)
Mar 04, 2008 3.303 3.501 3.303 3.501 5,148 -0.06(-1.59%)
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.