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

Patrick Inds Inc (NQ: PATK )

113.25 -1.35 (-1.18%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Feb 28, 2006 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Feb 27, 2006 4.127 4.354 4.127 4.317 27,830 -0.11(-2.46%)
Feb 24, 2006 4.422 4.426 4.422 4.426 495 -0.00(-0.09%)
Feb 23, 2006 4.434 4.511 4.430 4.430 5,448 -0.08(-1.70%)
Feb 22, 2006 4.426 4.506 4.426 4.506 4,843 +0.08(+1.82%)
Feb 21, 2006 4.426 4.430 4.426 4.426 3,954 -0.02(-0.45%)
Feb 17, 2006 4.434 4.446 4.434 4.446 2,451 +0.01(+0.27%)
Feb 16, 2006 4.434 4.442 4.430 4.434 13,868 -0.04(-0.81%)
Feb 15, 2006 4.450 4.470 4.450 4.470 6,275 -0.13(-2.79%)
Feb 14, 2006 4.624 4.624 4.599 4.599 10,487 +0.01(+0.25%)
Feb 13, 2006 4.599 4.599 4.587 4.587 3,714 -0.01(-0.21%)
Feb 10, 2006 4.611 4.611 4.551 4.597 4,276 -0.01(-0.14%)
Feb 09, 2006 4.534 4.607 4.531 4.603 10,772 -0.08(-1.64%)
Feb 08, 2006 4.636 4.725 4.563 4.680 13,773 +0.10(+2.29%)
Feb 07, 2006 4.393 4.999 4.393 4.575 265,696 +0.18(+4.14%)
Feb 06, 2006 4.393 4.393 4.393 4.393 2,241 +0.00(+0.09%)
Feb 03, 2006 4.341 4.389 4.341 4.389 35,571 +0.05(+1.12%)
Feb 02, 2006 4.341 4.341 4.341 4.341 1,238 -0.04(-1.01%)
Feb 01, 2006 4.341 4.385 4.341 4.385 5,163 +0.00(+0.09%)
Jan 31, 2006 4.381 4.381 4.381 4.381 3,714 +0.02(+0.46%)
Jan 30, 2006 4.361 4.365 4.345 4.361 8,915 -0.04(-0.92%)
Jan 27, 2006 4.345 4.406 4.345 4.401 4,209 +0.05(+1.21%)
Jan 26, 2006 4.385 4.418 4.349 4.349 990 +0.00(+0.09%)
Jan 25, 2006 4.345 4.345 4.345 4.345 0 +0.00(+0.00%)
Jan 24, 2006 4.361 4.361 4.345 4.345 1,981 -0.10(-2.18%)
Jan 23, 2006 4.547 4.547 4.442 4.442 2,724 +0.02(+0.46%)
Jan 20, 2006 4.333 4.422 4.333 4.422 7,171 +0.08(+1.96%)
Jan 19, 2006 4.349 4.349 4.337 4.337 1,485 -0.05(-1.11%)
Jan 18, 2006 4.345 4.385 4.345 4.385 56,066 -0.08(-1.72%)
Jan 17, 2006 4.365 4.511 4.365 4.462 14,729 -0.00(-0.04%)
Jan 13, 2006 4.442 4.470 4.410 4.464 2,538 -0.01(-0.14%)
Jan 12, 2006 4.204 4.482 4.204 4.470 2,228 +0.26(+6.24%)
Jan 11, 2006 4.426 4.426 4.208 4.208 742 -0.10(-2.43%)
Jan 10, 2006 4.313 4.313 4.252 4.313 2,548 -0.05(-1.11%)
Jan 09, 2006 4.301 4.361 4.296 4.361 6,914 -0.06(-1.41%)
Jan 06, 2006 4.385 4.423 4.385 4.423 2,104 +0.08(+1.90%)
Jan 05, 2006 4.240 4.353 4.240 4.341 2,228 -0.04(-0.92%)
Jan 04, 2006 4.341 4.381 4.272 4.381 6,780 +0.03(+0.74%)
Jan 03, 2006 4.341 4.349 4.341 4.349 3,055 +0.07(+1.70%)
Dec 30, 2005 4.276 4.276 4.276 4.276 247 +0.07(+1.73%)
Dec 29, 2005 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Dec 28, 2005 4.204 4.204 4.204 4.204 1,981 -0.02(-0.57%)
Dec 27, 2005 4.225 4.337 4.225 4.228 6,191 -0.16(-3.59%)
Dec 23, 2005 4.385 4.385 4.385 4.385 0 +0.00(+0.00%)
Dec 22, 2005 4.299 4.385 4.245 4.385 26,039 +0.08(+1.78%)
Dec 21, 2005 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
Dec 20, 2005 4.309 4.309 4.309 4.309 495 +0.09(+2.11%)
Dec 19, 2005 4.220 4.220 4.220 4.220 2,241 -0.12(-2.79%)
Dec 16, 2005 4.200 4.341 4.200 4.341 5,448 +0.14(+3.37%)
Dec 15, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 14, 2005 3.994 4.213 3.994 4.200 3,043 +0.00(+0.00%)
Dec 13, 2005 4.381 4.381 4.200 4.200 5,378 -0.09(-2.16%)
Dec 12, 2005 4.240 4.292 4.200 4.292 18,494 +0.02(+0.38%)
Dec 09, 2005 4.274 4.276 4.272 4.276 3,469 -0.17(-3.81%)
Dec 08, 2005 4.472 4.482 4.446 4.446 37,889 -0.10(-2.13%)
Dec 07, 2005 4.361 4.599 4.361 4.543 36,455 +0.18(+4.17%)
Dec 06, 2005 4.543 4.543 4.361 4.361 3,962 -0.12(-2.70%)
Dec 05, 2005 4.341 4.482 4.200 4.482 230,494 +0.20(+4.61%)
Dec 02, 2005 4.349 4.378 4.276 4.285 16,592 -0.26(-5.68%)
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.