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

Patrick Inds Inc (NQ: PATK )

146.96 +0.54 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Oct 28, 2004 4.323 4.323 4.191 4.191 1,490 -0.14(-3.16%)
Oct 27, 2004 4.328 4.336 4.328 4.328 13,414 +0.00(+0.00%)
Oct 26, 2004 4.328 4.388 4.319 4.328 19,127 -0.03(-0.65%)
Oct 25, 2004 4.323 4.468 4.307 4.356 35,025 -0.03(-0.73%)
Oct 22, 2004 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Oct 21, 2004 4.352 4.388 4.332 4.388 37,758 +0.08(+1.96%)
Oct 20, 2004 4.380 4.380 4.295 4.303 1,738 -0.10(-2.29%)
Oct 19, 2004 4.404 4.404 4.404 4.404 2,484 +0.00(+0.00%)
Oct 18, 2004 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Oct 15, 2004 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Oct 14, 2004 4.368 4.408 4.348 4.404 3,726 -0.06(-1.44%)
Oct 13, 2004 4.509 4.509 4.468 4.468 6,458 -0.04(-0.80%)
Oct 12, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Oct 11, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Oct 08, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Oct 07, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Oct 06, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Oct 05, 2004 4.464 4.505 4.464 4.505 496 +0.10(+2.18%)
Oct 04, 2004 4.420 4.428 4.396 4.408 2,980 -0.28(-6.00%)
Oct 01, 2004 4.710 4.718 4.605 4.690 2,235 -0.12(-2.51%)
Sep 30, 2004 4.388 4.811 4.388 4.811 4,222 +0.09(+1.96%)
Sep 29, 2004 4.718 4.790 4.593 4.718 13,662 +0.28(+6.35%)
Sep 28, 2004 4.436 4.436 4.436 4.436 2,484 +0.05(+1.09%)
Sep 27, 2004 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Sep 24, 2004 4.388 4.388 4.388 4.388 0 +0.00(+0.00%)
Sep 23, 2004 4.388 4.388 4.388 4.388 2,732 -0.00(-0.08%)
Sep 22, 2004 4.384 4.637 4.384 4.392 2,980 +0.01(+0.18%)
Sep 21, 2004 4.384 4.384 4.384 4.384 248 +0.00(+0.00%)
Sep 20, 2004 4.384 4.384 4.384 4.384 1,490 +0.01(+0.17%)
Sep 17, 2004 4.376 4.376 4.376 4.376 248 -0.05(-1.17%)
Sep 16, 2004 4.376 4.460 4.376 4.428 11,054 +0.00(+0.00%)
Sep 15, 2004 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Sep 14, 2004 4.428 4.428 4.428 4.428 2,980 +0.00(+0.00%)
Sep 13, 2004 4.428 4.448 4.424 4.428 10,681 -0.01(-0.27%)
Sep 10, 2004 4.408 4.706 4.408 4.440 12,172 -0.09(-1.96%)
Sep 09, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 08, 2004 4.026 4.529 4.026 4.529 1,440 +0.05(+1.08%)
Sep 07, 2004 4.428 4.480 4.428 4.480 496 -0.07(-1.50%)
Sep 03, 2004 4.549 4.549 4.549 4.549 0 +0.00(+0.00%)
Sep 02, 2004 4.046 4.549 4.026 4.549 4,968 +0.02(+0.36%)
Sep 01, 2004 4.408 4.537 4.408 4.533 18,630 +0.12(+2.83%)
Aug 31, 2004 4.416 4.501 4.408 4.408 13,911 -0.02(-0.36%)
Aug 30, 2004 4.408 4.452 4.404 4.424 1,987 -0.03(-0.63%)
Aug 27, 2004 4.428 4.517 4.416 4.452 16,643 +0.08(+1.94%)
Aug 26, 2004 4.372 4.485 4.319 4.368 15,898 -0.19(-4.24%)
Aug 25, 2004 4.480 4.565 4.058 4.561 13,911 +0.17(+3.85%)
Aug 24, 2004 4.352 4.545 4.352 4.392 13,165 +0.02(+0.37%)
Aug 23, 2004 4.171 4.601 4.171 4.376 10,681 -0.11(-2.51%)
Aug 20, 2004 4.315 4.569 4.315 4.489 40,423 +0.04(+1.00%)
Aug 19, 2004 4.408 4.444 4.299 4.444 42,229 +0.11(+2.52%)
Aug 18, 2004 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Aug 17, 2004 4.335 4.335 4.335 4.335 1,490 +0.01(+0.18%)
Aug 16, 2004 4.158 4.376 4.158 4.328 45,459 +0.29(+7.29%)
Aug 13, 2004 4.090 4.175 3.965 4.034 15,401 +0.00(+0.00%)
Aug 12, 2004 4.227 4.235 4.034 4.034 4,222 -0.29(-6.79%)
Aug 11, 2004 4.360 4.360 4.311 4.328 6,707 +0.06(+1.51%)
Aug 10, 2004 4.266 4.368 4.251 4.263 15,153 +0.01(+0.28%)
Aug 09, 2004 4.038 4.275 4.038 4.251 5,112 -0.08(-1.86%)
Aug 06, 2004 4.328 4.368 4.323 4.332 66,822 +0.19(+4.47%)
Aug 05, 2004 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Aug 04, 2004 4.146 4.368 4.146 4.146 19,127 -0.00(-0.01%)
Aug 03, 2004 4.126 4.147 4.126 4.147 19,701 +0.02(+0.40%)
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.