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

Patrick Inds Inc (NQ: PATK )

146.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 2.385 2.409 2.151 2.188 22,594 -0.34(-13.51%)
Sep 26, 2008 2.529 2.529 2.529 2.529 0 +0.02(+0.64%)
Sep 25, 2008 2.574 2.574 2.513 2.513 30,959 -0.01(-0.30%)
Sep 24, 2008 2.570 2.570 2.513 2.521 16,743 -0.03(-1.13%)
Sep 23, 2008 2.550 2.550 2.550 2.550 882 -0.21(-7.45%)
Sep 19, 2008 2.525 2.755 2.755 2.755 13,925 +0.24(+9.60%)
Sep 18, 2008 2.662 2.710 2.513 2.513 30,554 -0.24(-8.76%)
Sep 17, 2008 2.678 2.771 2.658 2.755 14,577 +0.08(+2.85%)
Sep 16, 2008 2.674 2.690 2.658 2.678 5,269 -0.24(-8.26%)
Sep 15, 2008 2.694 2.992 2.694 2.920 30,124 +0.18(+6.45%)
Sep 11, 2008 2.739 2.743 2.743 2.743 9,698 -0.07(-2.43%)
Sep 10, 2008 3.076 3.076 2.690 2.811 17,538 -0.01(-0.29%)
Sep 09, 2008 3.068 3.068 2.819 2.819 3,230 -0.31(-9.78%)
Sep 08, 2008 2.739 3.125 2.686 3.125 18,269 +0.38(+13.93%)
Sep 05, 2008 2.678 2.743 2.678 2.743 14,572 +0.06(+2.25%)
Sep 04, 2008 2.743 2.753 2.678 2.682 14,766 -0.12(-4.17%)
Sep 03, 2008 2.799 2.799 2.799 2.799 248 +0.10(+3.73%)
Sep 02, 2008 2.839 2.839 2.698 2.698 7,211 -0.06(-2.04%)
Aug 29, 2008 2.775 2.775 2.755 2.755 746 -0.06(-2.14%)
Aug 28, 2008 2.815 2.815 2.779 2.815 1,392 -0.00(-0.14%)
Aug 27, 2008 2.899 2.899 2.739 2.819 6,664 -0.06(-1.96%)
Aug 26, 2008 3.096 3.117 2.863 2.875 36,994 -0.36(-11.00%)
Aug 25, 2008 3.217 3.631 3.217 3.231 13,900 -0.12(-3.67%)
Aug 20, 2008 3.072 3.354 3.354 3.354 14,671 +0.34(+11.20%)
Aug 19, 2008 2.887 3.048 2.887 3.016 7,810 +0.20(+6.99%)
Aug 18, 2008 2.803 2.907 2.710 2.819 32,063 +0.02(+0.57%)
Aug 15, 2008 2.763 2.803 2.710 2.803 2,984 +0.13(+4.81%)
Aug 14, 2008 2.690 2.771 2.674 2.674 2,984 -0.01(-0.36%)
Aug 13, 2008 2.678 2.684 2.658 2.684 3,730 +0.00(+0.00%)
Aug 12, 2008 2.678 2.684 2.658 2.684 3,730 -0.21(-7.31%)
Aug 11, 2008 2.811 2.895 2.811 2.895 16,288 +0.10(+3.60%)
Aug 08, 2008 2.795 2.811 2.795 2.795 12,851 +0.14(+5.46%)
Aug 07, 2008 2.650 2.650 2.650 2.650 400 -0.16(-5.72%)
Aug 06, 2008 2.811 2.811 2.811 2.811 0 +0.00(+0.00%)
Aug 05, 2008 2.811 2.811 2.811 2.811 248 +0.06(+2.04%)
Aug 04, 2008 2.796 2.796 2.755 2.755 1,492 -0.06(-2.00%)
Aug 01, 2008 2.811 2.811 2.803 2.811 1,119 +0.01(+0.29%)
Jul 31, 2008 2.811 2.811 2.803 2.803 9,325 +0.12(+4.28%)
Jul 30, 2008 2.722 2.799 2.688 2.688 1,820 +0.03(+0.97%)
Jul 29, 2008 2.662 2.850 2.646 2.662 25,108 -0.19(-6.76%)
Jul 28, 2008 2.815 2.855 2.811 2.855 1,258 +0.04(+1.57%)
Jul 25, 2008 2.811 2.811 2.811 2.811 746 -0.11(-3.80%)
Jul 24, 2008 2.839 2.922 2.815 2.922 7,402 -0.01(-0.47%)
Jul 23, 2008 2.936 2.936 2.936 2.936 248 +0.08(+2.82%)
Jul 22, 2008 2.845 2.855 2.835 2.855 7,094 -0.00(-0.14%)
Jul 21, 2008 2.907 2.920 2.859 2.859 3,232 +0.01(+0.28%)
Jul 18, 2008 2.854 2.936 2.851 2.851 4,476 +0.02(+0.71%)
Jul 17, 2008 2.811 2.855 2.811 2.831 2,476 +0.02(+0.72%)
Jul 16, 2008 3.012 3.012 2.807 2.811 4,772 -0.03(-1.13%)
Jul 15, 2008 2.855 2.855 2.839 2.843 4,453 -0.13(-4.46%)
Jul 14, 2008 3.100 3.100 2.976 2.976 4,968 -0.10(-3.39%)
Jul 11, 2008 2.887 3.092 2.887 3.080 27,851 +0.23(+7.89%)
Jul 10, 2008 3.104 3.104 2.855 2.855 14,994 -0.22(-7.07%)
Jul 09, 2008 2.956 3.072 2.956 3.072 2,862 +0.15(+5.23%)
Jul 08, 2008 2.867 2.920 2.867 2.920 6,017 -0.02(-0.55%)
Jul 07, 2008 3.052 3.052 2.936 2.936 4,431 -0.08(-2.73%)
Jul 04, 2008 3.113 3.113 3.016 3.018 7,171 +0.00(+0.00%)
Jul 03, 2008 3.113 3.113 3.016 3.018 7,171 -0.04(-1.25%)
Jul 02, 2008 2.829 3.068 2.829 3.056 4,458 +0.12(+3.97%)
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.