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 (%)
Dec 29, 2006 5.053 5.053 5.053 5.053 247 +0.07(+1.38%)
Dec 28, 2006 4.798 4.984 4.798 4.984 541 +0.11(+2.15%)
Dec 27, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Dec 26, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Dec 22, 2006 4.831 4.879 4.831 4.879 4,205 +0.08(+1.68%)
Dec 21, 2006 4.810 4.814 4.798 4.798 3,963 -0.02(-0.33%)
Dec 20, 2006 4.803 4.831 4.803 4.814 2,226 +0.01(+0.16%)
Dec 19, 2006 4.806 4.806 4.806 4.806 247 +0.00(+0.00%)
Dec 18, 2006 4.798 4.806 4.798 4.806 737 +0.01(+0.17%)
Dec 15, 2006 4.822 4.964 4.798 4.798 23,006 -0.00(-0.08%)
Dec 14, 2006 4.818 4.871 4.798 4.802 19,919 -0.36(-7.04%)
Dec 13, 2006 5.061 5.178 5.061 5.166 742 -0.05(-0.93%)
Dec 12, 2006 5.215 5.215 5.215 5.215 0 +0.00(+0.00%)
Dec 11, 2006 5.045 5.215 4.956 5.215 5,672 +0.20(+4.03%)
Dec 08, 2006 5.012 5.016 4.956 5.012 1,731 +0.08(+1.56%)
Dec 07, 2006 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
Dec 06, 2006 4.929 4.936 4.867 4.936 742 +0.02(+0.49%)
Dec 05, 2006 4.871 4.911 4.871 4.911 3,213 +0.02(+0.33%)
Dec 04, 2006 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Dec 01, 2006 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Nov 30, 2006 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Nov 29, 2006 4.855 4.895 4.855 4.895 1,484 -0.06(-1.14%)
Nov 28, 2006 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Nov 27, 2006 5.061 5.061 4.952 4.952 7,916 -0.11(-2.23%)
Nov 24, 2006 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Nov 22, 2006 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Nov 21, 2006 5.065 5.065 5.065 5.065 247 +0.01(+0.24%)
Nov 20, 2006 5.049 5.053 5.033 5.053 2,350 +0.08(+1.51%)
Nov 17, 2006 4.978 4.978 4.978 4.978 1,236 +0.03(+0.52%)
Nov 16, 2006 4.961 4.964 4.948 4.952 3,364 +0.00(+0.00%)
Nov 15, 2006 4.952 4.956 4.952 4.952 4,712 +0.00(+0.00%)
Nov 14, 2006 4.952 4.952 4.952 4.952 437 -0.03(-0.57%)
Nov 13, 2006 4.932 4.980 4.932 4.980 9,702 +0.03(+0.57%)
Nov 10, 2006 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Nov 09, 2006 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Nov 08, 2006 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Nov 07, 2006 4.952 5.012 4.952 4.952 3,463 -0.11(-2.08%)
Nov 06, 2006 5.449 5.449 5.053 5.057 10,630 -0.12(-2.27%)
Nov 03, 2006 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Nov 02, 2006 5.033 5.215 5.033 5.174 989 -0.06(-1.08%)
Nov 01, 2006 5.190 5.251 5.190 5.231 13,667 -0.15(-2.85%)
Oct 31, 2006 5.384 5.384 5.384 5.384 494 +0.39(+7.77%)
Oct 30, 2006 4.932 4.996 4.932 4.996 494 +0.06(+1.15%)
Oct 27, 2006 4.661 4.940 4.661 4.940 1,731 +0.17(+3.56%)
Oct 26, 2006 4.770 4.770 4.770 4.770 48,457 -0.02(-0.33%)
Oct 25, 2006 4.786 4.932 4.786 4.786 12,863 -0.13(-2.63%)
Oct 24, 2006 4.964 4.964 4.851 4.915 2,117 +0.11(+2.36%)
Oct 23, 2006 5.182 5.182 4.685 4.802 10,481 -0.17(-3.49%)
Oct 20, 2006 4.976 5.206 4.976 4.976 4,460 -0.08(-1.52%)
Oct 19, 2006 5.053 5.053 5.053 5.053 0 +0.00(+0.00%)
Oct 18, 2006 5.053 5.057 5.053 5.053 1,484 +0.01(+0.16%)
Oct 17, 2006 5.043 5.049 5.043 5.045 3,055 +0.01(+0.24%)
Oct 16, 2006 5.033 5.033 5.033 5.033 494 +0.00(+0.00%)
Oct 13, 2006 4.980 5.033 4.976 5.033 1,731 +0.04(+0.77%)
Oct 12, 2006 4.960 5.012 4.960 4.994 76,441 +0.02(+0.45%)
Oct 11, 2006 5.041 5.041 4.972 4.972 52,450 -0.11(-2.07%)
Oct 10, 2006 5.198 5.198 5.073 5.077 30,180 -0.13(-2.48%)
Oct 09, 2006 5.186 5.255 5.174 5.206 3,463 -0.09(-1.68%)
Oct 06, 2006 5.295 5.299 5.295 5.295 2,473 +0.00(+0.00%)
Oct 05, 2006 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Oct 04, 2006 5.301 5.301 5.053 5.295 9,902 -0.13(-2.38%)
Oct 03, 2006 5.012 5.425 5.012 5.425 680 +0.41(+8.23%)
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.