ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Patrick Inds Inc (NQ: PATK )

113.10 -1.50 (-1.31%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.871 2.932 2.871 2.932 2,228 -0.07(-2.42%)
May 29, 2008 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
May 28, 2008 3.004 3.004 3.004 3.004 247 +0.00(+0.00%)
May 27, 2008 2.730 3.004 2.701 3.004 18,751 +0.34(+12.73%)
May 26, 2008 2.685 2.827 2.665 2.665 23,434 +0.00(+0.00%)
May 23, 2008 2.685 2.827 2.665 2.665 23,434 -0.02(-0.75%)
May 22, 2008 2.726 2.726 2.685 2.685 18,414 +0.02(+0.77%)
May 21, 2008 2.629 2.669 2.625 2.665 16,842 -0.03(-1.06%)
May 20, 2008 2.621 2.693 2.621 2.693 33,942 +0.11(+4.38%)
May 19, 2008 2.572 2.689 2.572 2.580 13,796 -0.04(-1.69%)
May 16, 2008 2.685 2.726 2.584 2.625 23,897 -0.04(-1.66%)
May 15, 2008 2.722 2.730 2.669 2.669 25,269 +0.04(+1.69%)
May 14, 2008 2.625 2.665 2.548 2.625 54,979 +0.00(+0.00%)
May 13, 2008 2.625 2.625 2.613 2.625 18,758 +0.00(+0.00%)
May 12, 2008 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
May 09, 2008 2.665 2.665 2.564 2.625 9,269 +0.00(+0.00%)
May 08, 2008 2.625 2.625 2.625 2.625 742 +0.00(+0.00%)
May 07, 2008 2.827 2.831 2.625 2.625 20,314 -0.12(-4.41%)
May 06, 2008 3.105 3.299 2.730 2.746 14,239 -0.41(-13.04%)
May 05, 2008 3.158 3.158 3.158 3.158 2,476 +0.02(+0.64%)
May 02, 2008 2.786 3.138 2.786 3.138 20,182 +0.41(+15.11%)
May 01, 2008 2.625 2.726 2.625 2.726 36,537 +0.10(+3.85%)
Apr 30, 2008 2.641 2.649 2.625 2.625 14,115 +0.04(+1.40%)
Apr 29, 2008 2.645 2.645 2.588 2.588 10,279 -0.04(-1.38%)
Apr 28, 2008 2.637 2.637 2.605 2.625 7,060 +0.00(+0.00%)
Apr 25, 2008 2.625 2.625 2.625 2.625 6,191 +0.10(+4.00%)
Apr 24, 2008 2.532 2.701 2.524 2.524 3,467 -0.01(-0.32%)
Apr 23, 2008 2.681 2.681 2.528 2.532 2,241 -0.29(-10.30%)
Apr 22, 2008 2.685 2.823 2.524 2.823 33,451 +0.29(+11.48%)
Apr 21, 2008 2.540 2.540 2.528 2.532 1,240 -0.10(-3.69%)
Apr 18, 2008 2.629 2.629 2.629 2.629 247 +0.00(+0.00%)
Apr 17, 2008 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Apr 16, 2008 2.645 2.718 2.625 2.629 23,701 -0.04(-1.36%)
Apr 15, 2008 2.710 2.710 2.665 2.665 6,438 +0.01(+0.45%)
Apr 14, 2008 2.766 2.766 2.653 2.653 6,191 -0.11(-3.95%)
Apr 11, 2008 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Apr 10, 2008 2.645 2.762 2.645 2.762 10,760 +0.06(+2.09%)
Apr 09, 2008 2.705 2.705 2.705 2.705 247 -0.00(-0.15%)
Apr 08, 2008 2.710 2.823 2.705 2.710 31,230 -0.04(-1.32%)
Apr 07, 2008 2.746 2.823 2.746 2.746 10,153 -0.04(-1.52%)
Apr 04, 2008 2.645 2.790 2.645 2.788 38,647 +0.14(+5.42%)
Apr 03, 2008 2.806 2.806 2.645 2.645 36,500 -0.16(-5.76%)
Apr 02, 2008 2.839 2.839 2.806 2.806 3,714 -0.21(-6.96%)
Apr 01, 2008 3.077 3.077 3.016 3.016 742 +0.19(+6.71%)
Mar 31, 2008 2.835 2.835 2.766 2.827 2,743 -0.17(-5.53%)
Mar 28, 2008 2.992 2.992 2.992 2.992 1,978 +0.15(+5.11%)
Mar 27, 2008 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 26, 2008 2.843 2.863 2.823 2.847 6,191 +0.00(+0.14%)
Mar 25, 2008 2.819 2.843 2.819 2.843 2,216 +0.03(+1.15%)
Mar 24, 2008 2.847 2.883 2.734 2.810 5,074 -0.27(-8.78%)
Mar 21, 2008 3.008 3.085 3.008 3.081 2,476 +0.00(+0.00%)
Mar 20, 2008 3.008 3.085 3.008 3.081 2,476 +0.23(+7.92%)
Mar 19, 2008 3.029 3.029 2.847 2.855 33,065 -0.17(-5.73%)
Mar 18, 2008 3.029 3.045 3.016 3.029 6,438 +0.04(+1.49%)
Mar 17, 2008 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Mar 14, 2008 3.041 3.041 2.984 2.984 2,382 -0.36(-10.86%)
Mar 13, 2008 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Mar 12, 2008 3.230 3.348 3.230 3.348 7,355 +0.12(+3.62%)
Mar 11, 2008 3.194 3.239 3.077 3.230 13,880 -0.09(-2.79%)
Mar 10, 2008 3.533 3.533 3.323 3.323 5,292 -0.24(-6.79%)
Mar 07, 2008 3.574 3.586 3.566 3.566 1,733 +0.00(+0.00%)
Mar 06, 2008 3.574 3.574 3.380 3.566 4,286 -0.02(-0.56%)
Mar 05, 2008 3.247 3.590 3.247 3.586 7,924 +0.09(+2.54%)
Mar 04, 2008 3.299 3.497 3.299 3.497 5,153 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.