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

Patrick Inds Inc (NQ: PATK )

108.07 -2.92 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 2.395 2.419 2.160 2.197 22,500 -0.34(-13.51%)
Sep 26, 2008 2.540 2.540 2.540 2.540 0 +0.02(+0.64%)
Sep 25, 2008 2.584 2.584 2.524 2.524 30,831 -0.01(-0.30%)
Sep 24, 2008 2.580 2.580 2.524 2.531 16,673 -0.03(-1.13%)
Sep 23, 2008 2.560 2.560 2.560 2.560 879 -0.21(-7.45%)
Sep 19, 2008 2.536 2.766 2.766 2.766 13,868 +0.24(+9.60%)
Sep 18, 2008 2.673 2.722 2.524 2.524 30,427 -0.24(-8.76%)
Sep 17, 2008 2.689 2.782 2.669 2.766 14,516 +0.08(+2.85%)
Sep 16, 2008 2.685 2.701 2.669 2.689 5,247 -0.24(-8.26%)
Sep 15, 2008 2.705 3.004 2.705 2.932 29,999 +0.18(+6.45%)
Sep 11, 2008 2.750 2.754 2.754 2.754 9,658 -0.07(-2.43%)
Sep 10, 2008 3.089 3.089 2.701 2.823 17,466 -0.01(-0.29%)
Sep 09, 2008 3.081 3.081 2.831 2.831 3,216 -0.31(-9.78%)
Sep 08, 2008 2.750 3.138 2.697 3.138 18,194 +0.38(+13.93%)
Sep 05, 2008 2.689 2.754 2.689 2.754 14,511 +0.06(+2.25%)
Sep 04, 2008 2.754 2.764 2.689 2.693 14,705 -0.12(-4.17%)
Sep 03, 2008 2.810 2.810 2.810 2.810 247 +0.10(+3.73%)
Sep 02, 2008 2.851 2.851 2.710 2.710 7,181 -0.06(-2.04%)
Aug 29, 2008 2.786 2.786 2.766 2.766 742 -0.06(-2.14%)
Aug 28, 2008 2.827 2.827 2.790 2.827 1,386 -0.00(-0.14%)
Aug 27, 2008 2.911 2.911 2.750 2.831 6,636 -0.06(-1.96%)
Aug 26, 2008 3.109 3.130 2.875 2.887 36,841 -0.36(-11.00%)
Aug 25, 2008 3.230 3.646 3.230 3.244 13,843 -0.12(-3.67%)
Aug 20, 2008 3.085 3.368 3.368 3.368 14,610 +0.34(+11.20%)
Aug 19, 2008 2.899 3.061 2.899 3.029 7,778 +0.20(+6.99%)
Aug 18, 2008 2.815 2.920 2.722 2.831 31,931 +0.02(+0.57%)
Aug 15, 2008 2.774 2.815 2.722 2.815 2,971 +0.13(+4.81%)
Aug 14, 2008 2.701 2.782 2.685 2.685 2,971 -0.01(-0.36%)
Aug 13, 2008 2.689 2.695 2.669 2.695 3,714 +0.00(+0.00%)
Aug 12, 2008 2.689 2.695 2.669 2.695 3,714 -0.21(-7.31%)
Aug 11, 2008 2.823 2.907 2.823 2.907 16,220 +0.10(+3.60%)
Aug 08, 2008 2.806 2.823 2.806 2.806 12,798 +0.15(+5.46%)
Aug 07, 2008 2.661 2.661 2.661 2.661 398 -0.16(-5.72%)
Aug 06, 2008 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Aug 05, 2008 2.823 2.823 2.823 2.823 247 +0.06(+2.04%)
Aug 04, 2008 2.807 2.807 2.766 2.766 1,485 -0.06(-2.00%)
Aug 01, 2008 2.823 2.823 2.815 2.823 1,114 +0.01(+0.29%)
Jul 31, 2008 2.823 2.823 2.815 2.815 9,286 +0.12(+4.28%)
Jul 30, 2008 2.734 2.810 2.699 2.699 1,812 +0.03(+0.97%)
Jul 29, 2008 2.673 2.862 2.657 2.673 25,004 -0.19(-6.76%)
Jul 28, 2008 2.827 2.867 2.823 2.867 1,253 +0.04(+1.57%)
Jul 25, 2008 2.823 2.823 2.823 2.823 742 -0.11(-3.80%)
Jul 24, 2008 2.851 2.934 2.827 2.934 7,372 -0.01(-0.47%)
Jul 23, 2008 2.948 2.948 2.948 2.948 247 +0.08(+2.82%)
Jul 22, 2008 2.857 2.867 2.847 2.867 7,065 -0.00(-0.14%)
Jul 21, 2008 2.920 2.932 2.871 2.871 3,219 +0.01(+0.28%)
Jul 18, 2008 2.866 2.948 2.863 2.863 4,457 +0.02(+0.71%)
Jul 17, 2008 2.823 2.867 2.823 2.843 2,466 +0.02(+0.72%)
Jul 16, 2008 3.025 3.025 2.819 2.823 4,752 -0.03(-1.13%)
Jul 15, 2008 2.867 2.867 2.851 2.855 4,435 -0.13(-4.46%)
Jul 14, 2008 3.113 3.113 2.988 2.988 4,947 -0.10(-3.39%)
Jul 11, 2008 2.899 3.105 2.899 3.093 27,736 +0.23(+7.89%)
Jul 10, 2008 3.117 3.117 2.867 2.867 14,932 -0.22(-7.07%)
Jul 09, 2008 2.968 3.085 2.968 3.085 2,850 +0.15(+5.23%)
Jul 08, 2008 2.879 2.932 2.879 2.932 5,992 -0.02(-0.55%)
Jul 07, 2008 3.065 3.065 2.948 2.948 4,413 -0.08(-2.73%)
Jul 04, 2008 3.125 3.125 3.029 3.031 7,142 +0.00(+0.00%)
Jul 03, 2008 3.125 3.125 3.029 3.031 7,142 -0.04(-1.25%)
Jul 02, 2008 2.841 3.081 2.841 3.069 4,440 +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.