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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2007 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Aug 30, 2007 6.021 6.021 5.552 5.653 5,943 +0.12(+2.19%)
Aug 29, 2007 5.633 5.661 5.520 5.532 94,225 -0.13(-2.28%)
Aug 28, 2007 5.795 5.795 5.556 5.661 22,040 -0.19(-3.24%)
Aug 27, 2007 5.827 6.097 5.827 5.851 14,185 +0.16(+2.84%)
Aug 24, 2007 5.936 5.936 5.690 5.690 3,714 -0.31(-5.18%)
Aug 23, 2007 5.597 6.097 5.568 6.001 28,989 +0.55(+10.16%)
Aug 22, 2007 5.310 5.552 5.157 5.447 15,668 +0.14(+2.66%)
Aug 21, 2007 5.262 5.420 5.249 5.306 35,413 -0.04(-0.76%)
Aug 20, 2007 5.334 5.451 5.270 5.346 37,191 +0.01(+0.23%)
Aug 17, 2007 6.057 6.057 5.310 5.334 30,341 -0.61(-10.20%)
Aug 16, 2007 6.259 6.259 5.936 5.940 14,524 -0.30(-4.80%)
Aug 15, 2007 6.223 6.340 6.223 6.240 7,969 -0.25(-3.79%)
Aug 14, 2007 6.643 6.643 6.283 6.485 4,437 -0.18(-2.67%)
Aug 13, 2007 6.829 6.945 6.513 6.663 7,456 -0.34(-4.79%)
Aug 10, 2007 6.804 6.998 6.727 6.998 8,915 +0.45(+6.84%)
Aug 09, 2007 6.344 6.986 6.344 6.550 9,407 +0.30(+4.85%)
Aug 08, 2007 6.800 6.812 6.247 6.247 6,686 -0.55(-8.03%)
Aug 07, 2007 6.622 6.824 6.552 6.792 12,070 +0.17(+2.56%)
Aug 06, 2007 6.352 7.030 6.352 6.622 50,236 +0.40(+6.36%)
Aug 03, 2007 6.227 6.563 6.211 6.227 7,305 -0.31(-4.70%)
Aug 02, 2007 6.663 6.663 6.461 6.534 6,934 -0.17(-2.47%)
Aug 01, 2007 6.542 6.784 6.542 6.699 4,952 -0.01(-0.12%)
Jul 31, 2007 6.477 6.937 6.477 6.707 16,005 +0.06(+0.85%)
Jul 30, 2007 6.485 6.651 6.485 6.651 6,191 -0.09(-1.32%)
Jul 27, 2007 6.723 6.740 6.606 6.740 11,564 +0.10(+1.46%)
Jul 26, 2007 6.469 6.699 6.469 6.643 9,702 +0.05(+0.80%)
Jul 25, 2007 6.840 7.006 6.550 6.590 28,934 -0.25(-3.66%)
Jul 24, 2007 6.901 7.010 6.840 6.840 16,562 +0.01(+0.12%)
Jul 23, 2007 7.285 7.285 6.828 6.832 16,272 -0.42(-5.84%)
Jul 20, 2007 6.994 7.382 6.784 7.256 22,114 +0.51(+7.60%)
Jul 19, 2007 6.933 6.933 6.639 6.744 6,438 +0.11(+1.64%)
Jul 18, 2007 6.925 7.006 6.562 6.635 18,541 -0.36(-5.19%)
Jul 17, 2007 7.277 7.285 6.941 6.998 43,141 -0.24(-3.35%)
Jul 16, 2007 7.026 7.240 7.026 7.240 15,883 +0.07(+0.96%)
Jul 13, 2007 7.067 7.390 7.014 7.172 40,658 +0.25(+3.56%)
Jul 12, 2007 6.913 6.986 6.752 6.925 34,630 +0.15(+2.20%)
Jul 11, 2007 6.618 6.891 6.618 6.776 19,192 -0.10(-1.41%)
Jul 10, 2007 6.441 6.873 6.348 6.873 59,315 +0.46(+7.18%)
Jul 09, 2007 6.009 6.412 6.009 6.412 10,534 +0.35(+5.73%)
Jul 06, 2007 6.065 6.065 6.065 6.065 0 +0.00(+0.00%)
Jul 05, 2007 6.146 6.368 6.053 6.065 18,630 -0.27(-4.21%)
Jul 03, 2007 6.061 6.418 5.992 6.332 18,058 +0.04(+0.58%)
Jul 02, 2007 6.227 6.421 6.227 6.295 20,529 -0.07(-1.08%)
Jun 29, 2007 6.263 6.408 6.263 6.364 1,981 +0.02(+0.32%)
Jun 28, 2007 6.243 6.416 6.243 6.344 10,648 +0.15(+2.48%)
Jun 27, 2007 6.303 6.324 5.997 6.190 15,366 -0.04(-0.71%)
Jun 26, 2007 6.388 6.441 6.198 6.235 8,895 -0.21(-3.26%)
Jun 25, 2007 6.425 6.558 6.348 6.445 119,156 -0.01(-0.13%)
Jun 22, 2007 6.247 6.558 5.960 6.453 27,924 +0.21(+3.30%)
Jun 21, 2007 6.267 6.416 5.811 6.247 149,829 +0.22(+3.62%)
Jun 20, 2007 5.875 6.344 5.875 6.029 21,049 +0.22(+3.77%)
Jun 19, 2007 5.766 5.896 5.766 5.810 5,200 +0.10(+1.68%)
Jun 18, 2007 5.722 5.831 5.694 5.714 16,344 -0.14(-2.41%)
Jun 15, 2007 5.734 5.948 5.734 5.855 9,905 +0.17(+3.06%)
Jun 14, 2007 5.661 5.847 5.472 5.682 7,429 -0.08(-1.40%)
Jun 13, 2007 5.855 5.956 5.577 5.762 16,096 -0.13(-2.26%)
Jun 12, 2007 5.896 6.073 5.754 5.896 16,592 +0.00(+0.00%)
Jun 11, 2007 5.819 5.952 5.819 5.896 6,007 -0.04(-0.68%)
Jun 08, 2007 6.013 6.352 5.896 5.936 18,820 -0.57(-8.70%)
Jun 07, 2007 5.900 6.655 5.900 6.501 17,988 +0.46(+7.69%)
Jun 06, 2007 5.888 6.154 5.617 6.037 19,531 +0.26(+4.55%)
Jun 05, 2007 5.690 7.507 5.593 5.774 33,570 +0.11(+1.92%)
Jun 04, 2007 5.867 5.867 5.496 5.665 9,430 +0.16(+2.86%)
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.