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

Patrick Inds Inc (NQ: PATK )

106.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2005 4.289 4.341 4.280 4.341 30,633 +0.10(+2.38%)
Nov 29, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 28, 2005 4.171 4.240 4.171 4.240 3,818 +0.07(+1.65%)
Nov 25, 2005 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Nov 23, 2005 4.030 4.188 3.990 4.171 6,686 -0.13(-3.00%)
Nov 22, 2005 4.341 4.341 4.301 4.301 2,971 +0.01(+0.19%)
Nov 21, 2005 4.401 4.401 4.292 4.292 619 +0.02(+0.38%)
Nov 18, 2005 4.260 4.292 4.260 4.276 995 -0.02(-0.56%)
Nov 17, 2005 4.244 4.301 4.244 4.301 1,708 -0.12(-2.74%)
Nov 16, 2005 4.361 4.422 4.361 4.422 3,343 +0.02(+0.46%)
Nov 15, 2005 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Nov 14, 2005 4.260 4.450 4.260 4.401 4,148 +0.13(+3.12%)
Nov 11, 2005 4.280 4.280 4.268 4.268 990 -0.05(-1.25%)
Nov 10, 2005 4.322 4.322 4.322 4.322 247 -0.07(-1.62%)
Nov 09, 2005 4.369 4.393 4.369 4.393 495 +0.13(+3.13%)
Nov 08, 2005 4.438 4.438 4.224 4.260 3,467 -0.17(-3.83%)
Nov 07, 2005 4.204 4.430 4.204 4.430 1,956 +0.13(+3.00%)
Nov 04, 2005 4.179 4.301 4.179 4.301 4,229 +0.18(+4.46%)
Nov 03, 2005 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Nov 02, 2005 4.038 4.117 4.038 4.117 75,288 +0.08(+1.95%)
Nov 01, 2005 4.038 4.038 4.018 4.038 3,457 +0.02(+0.50%)
Oct 31, 2005 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Oct 28, 2005 3.921 4.018 3.885 4.018 16,319 +0.00(+0.00%)
Oct 27, 2005 4.030 4.036 3.885 4.018 44,343 -0.01(-0.24%)
Oct 26, 2005 4.103 4.200 4.018 4.028 26,054 -0.16(-3.91%)
Oct 25, 2005 4.240 4.256 4.103 4.192 12,654 -0.09(-2.17%)
Oct 24, 2005 4.264 4.284 4.264 4.284 2,724 -0.02(-0.38%)
Oct 21, 2005 4.268 4.301 4.268 4.301 16,344 +0.02(+0.57%)
Oct 20, 2005 4.301 4.301 4.276 4.276 73,054 -0.06(-1.49%)
Oct 19, 2005 4.389 4.462 4.341 4.341 32,552 -0.05(-1.10%)
Oct 18, 2005 4.438 4.442 4.361 4.389 5,480 +0.05(+1.21%)
Oct 17, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Oct 14, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Oct 13, 2005 4.341 4.355 4.337 4.337 4,086 -0.10(-2.27%)
Oct 12, 2005 4.228 4.442 4.228 4.438 8,221 -0.01(-0.18%)
Oct 11, 2005 4.353 4.446 4.353 4.446 11,131 -0.08(-1.70%)
Oct 10, 2005 4.523 4.523 4.523 4.523 2,476 -0.06(-1.32%)
Oct 07, 2005 4.332 4.583 4.313 4.583 5,475 +0.27(+6.27%)
Oct 06, 2005 4.321 4.397 4.309 4.313 9,162 -0.07(-1.64%)
Oct 05, 2005 4.309 4.385 4.309 4.385 1,837 +0.07(+1.58%)
Oct 04, 2005 4.321 4.329 4.313 4.317 5,448 -0.00(-0.09%)
Oct 03, 2005 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Sep 30, 2005 4.373 4.373 4.321 4.321 5,448 -0.03(-0.74%)
Sep 29, 2005 4.435 4.435 4.353 4.353 1,753 +0.02(+0.37%)
Sep 28, 2005 4.458 4.458 4.337 4.337 5,695 -0.03(-0.58%)
Sep 27, 2005 4.393 4.393 4.252 4.362 16,899 -0.01(-0.34%)
Sep 26, 2005 4.684 4.725 4.377 4.377 38,914 -0.25(-5.49%)
Sep 23, 2005 4.632 4.684 4.490 4.632 26,809 -0.05(-1.04%)
Sep 22, 2005 4.680 5.022 4.462 4.680 182,783 +0.25(+5.71%)
Sep 21, 2005 4.458 4.482 4.427 4.427 2,525 +0.08(+1.95%)
Sep 20, 2005 4.478 4.482 4.260 4.343 14,690 -0.12(-2.71%)
Sep 19, 2005 4.482 4.482 4.345 4.464 12,654 -0.01(-0.33%)
Sep 16, 2005 4.482 4.523 4.442 4.478 32,218 +0.12(+2.69%)
Sep 15, 2005 4.430 4.442 4.361 4.361 23,813 +0.06(+1.41%)
Sep 14, 2005 4.087 4.422 4.087 4.301 144,128 +0.47(+12.39%)
Sep 13, 2005 3.913 3.913 3.826 3.826 2,971 -0.01(-0.25%)
Sep 12, 2005 4.268 4.268 3.812 3.836 9,296 -0.43(-10.04%)
Sep 09, 2005 4.263 4.264 4.263 4.264 2,724 +0.13(+3.02%)
Sep 08, 2005 4.018 4.139 4.018 4.139 19,563 -0.01(-0.29%)
Sep 07, 2005 4.341 4.341 4.099 4.151 12,822 -0.18(-4.10%)
Sep 06, 2005 4.228 4.401 4.135 4.329 54,172 +0.32(+7.96%)
Sep 02, 2005 4.179 4.179 3.917 4.010 25,571 -0.07(-1.78%)
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.