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

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2003 2.782 2.782 2.782 2.782 495 -0.04(-1.43%)
Jan 30, 2003 2.681 2.831 2.701 2.823 12,877 +0.14(+5.27%)
Jan 29, 2003 2.681 2.681 2.681 2.681 247 -0.15(-5.28%)
Jan 28, 2003 2.831 2.831 2.831 2.831 990 -0.09(-3.18%)
Jan 27, 2003 2.831 2.924 2.831 2.924 2,476 +0.05(+1.83%)
Jan 24, 2003 2.790 2.871 2.790 2.871 207,029 +0.04(+1.57%)
Jan 23, 2003 2.883 2.883 2.827 2.827 1,981 -0.08(-2.78%)
Jan 22, 2003 2.907 2.907 2.907 2.907 1,238 +0.02(+0.70%)
Jan 21, 2003 2.887 2.887 2.887 2.887 0 +0.00(+0.00%)
Jan 17, 2003 2.851 2.887 2.827 2.887 2,476 +0.03(+0.99%)
Jan 16, 2003 2.827 2.859 2.827 2.859 1,238 +0.03(+1.14%)
Jan 15, 2003 2.831 2.850 2.827 2.827 2,228 +0.00(+0.00%)
Jan 14, 2003 2.827 2.827 2.827 2.827 1,981 -0.03(-1.13%)
Jan 13, 2003 2.867 2.867 2.851 2.859 12,629 -0.12(-4.13%)
Jan 10, 2003 2.837 3.029 2.778 2.982 13,372 +0.09(+3.14%)
Jan 09, 2003 2.891 2.891 2.891 2.891 247 +0.11(+4.07%)
Jan 08, 2003 2.819 2.819 2.778 2.778 1,733 +0.11(+4.26%)
Jan 07, 2003 2.657 3.056 2.657 2.665 7,181 -0.01(-0.32%)
Jan 06, 2003 2.665 2.673 2.649 2.673 2,228 +0.05(+2.00%)
Jan 03, 2003 2.629 2.629 2.621 2.621 2,228 -0.01(-0.31%)
Jan 02, 2003 2.629 2.629 2.629 2.629 0 +0.02(+0.93%)
Dec 31, 2002 2.661 2.665 2.605 2.605 10,401 -0.08(-3.02%)
Dec 30, 2002 2.712 2.712 2.681 2.686 7,429 -0.04(-1.61%)
Dec 27, 2002 2.734 2.746 2.730 2.730 18,325 -0.00(-0.15%)
Dec 26, 2002 2.734 2.740 2.734 2.734 5,943 -0.00(-0.15%)
Dec 24, 2002 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Dec 23, 2002 2.758 2.758 2.738 2.738 2,971 +0.01(+0.30%)
Dec 20, 2002 2.730 2.730 2.730 2.730 2,971 +0.00(+0.07%)
Dec 19, 2002 2.693 2.746 2.689 2.728 2,724 +0.00(+0.07%)
Dec 18, 2002 2.714 2.726 2.714 2.726 16,839 +0.00(+0.00%)
Dec 17, 2002 2.948 2.948 2.726 2.726 4,209 -0.02(-0.74%)
Dec 16, 2002 2.750 2.750 2.746 2.746 5,200 +0.02(+0.74%)
Dec 13, 2002 2.770 2.786 2.726 2.726 2,476 -0.02(-0.74%)
Dec 12, 2002 2.435 2.988 2.435 2.746 32,441 -0.08(-2.86%)
Dec 11, 2002 3.025 3.025 2.827 2.827 32,441 -0.08(-2.78%)
Dec 10, 2002 2.302 3.029 2.197 2.907 72,311 +0.13(+4.65%)
Dec 09, 2002 2.827 2.827 2.778 2.778 12,629 -0.03(-1.15%)
Dec 06, 2002 2.810 2.810 2.806 2.810 2,971 -0.01(-0.29%)
Dec 05, 2002 2.819 2.819 2.819 2.819 0 +0.00(+0.00%)
Dec 04, 2002 2.798 2.859 2.798 2.819 4,705 +0.01(+0.43%)
Dec 03, 2002 2.806 2.806 2.806 2.806 990 -0.02(-0.71%)
Dec 02, 2002 2.827 2.827 2.827 2.827 0 +0.00(+0.00%)
Nov 29, 2002 2.810 2.827 2.810 2.827 495 +0.03(+1.01%)
Nov 27, 2002 2.798 2.798 2.798 2.798 0 +0.00(+0.00%)
Nov 26, 2002 2.770 2.810 2.770 2.798 2,724 +0.03(+1.02%)
Nov 25, 2002 2.774 2.774 2.770 2.770 2,228 +0.00(+0.15%)
Nov 22, 2002 2.556 2.786 2.556 2.766 16,096 +0.19(+7.20%)
Nov 21, 2002 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Nov 20, 2002 2.619 2.619 2.516 2.580 7,429 -0.04(-1.69%)
Nov 19, 2002 2.625 2.625 2.625 2.625 2,476 +0.00(+0.00%)
Nov 18, 2002 2.613 2.625 2.613 2.625 1,238 +0.00(+0.00%)
Nov 15, 2002 2.568 2.847 2.568 2.625 20,059 -0.22(-7.66%)
Nov 14, 2002 2.907 3.004 2.443 2.842 38,880 -0.04(-1.55%)
Nov 13, 2002 2.891 2.891 2.887 2.887 4,457 +0.00(+0.00%)
Nov 12, 2002 3.073 3.073 2.758 2.887 37,146 -0.18(-5.92%)
Nov 11, 2002 2.766 3.089 2.766 3.069 19,068 -0.02(-0.65%)
Nov 08, 2002 3.089 3.089 3.089 3.089 5,200 +0.00(+0.00%)
Nov 07, 2002 3.093 3.093 3.089 3.089 18,325 +0.00(+0.00%)
Nov 06, 2002 3.093 3.093 3.069 3.089 14,858 -0.00(-0.13%)
Nov 05, 2002 3.109 3.109 3.093 3.093 742 +0.00(+0.13%)
Nov 04, 2002 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
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.