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

Patrick Inds Inc (NQ: PATK )

113.24 -1.36 (-1.19%)
Streaming Delayed Price Updated: 10:21 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 (%)
Mar 31, 2006 4.814 4.855 4.794 4.798 17,477 +0.04(+0.94%)
Mar 30, 2006 4.657 4.960 4.657 4.754 20,285 +0.15(+3.16%)
Mar 29, 2006 4.608 4.608 4.568 4.608 3,673 +0.10(+2.15%)
Mar 28, 2006 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Mar 27, 2006 4.552 4.576 4.511 4.511 1,489 -0.02(-0.36%)
Mar 24, 2006 4.527 4.527 4.527 4.527 247 -0.02(-0.44%)
Mar 23, 2006 4.548 4.548 4.548 4.548 494 -0.10(-2.09%)
Mar 22, 2006 4.645 4.645 4.645 4.645 494 +0.14(+3.05%)
Mar 21, 2006 4.507 4.507 4.507 4.507 284 +0.00(+0.00%)
Mar 20, 2006 4.559 4.657 4.507 4.507 3,277 -0.11(-2.28%)
Mar 17, 2006 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Mar 16, 2006 4.649 4.653 4.612 4.612 3,463 +0.02(+0.35%)
Mar 15, 2006 4.499 4.596 4.499 4.596 1,731 +0.11(+2.55%)
Mar 14, 2006 4.455 4.482 4.455 4.482 2,968 -0.04(-0.92%)
Mar 13, 2006 4.438 4.657 4.438 4.523 5,021 +0.09(+2.10%)
Mar 10, 2006 4.446 4.446 4.329 4.430 1,039 +0.06(+1.48%)
Mar 09, 2006 4.382 4.382 4.366 4.366 1,766 -0.08(-1.82%)
Mar 08, 2006 4.649 4.649 4.447 4.447 14,100 -0.05(-1.19%)
Mar 07, 2006 4.649 4.649 4.500 4.500 5,343 -0.15(-3.20%)
Mar 06, 2006 4.451 4.649 4.451 4.649 1,231 +0.20(+4.55%)
Mar 03, 2006 4.451 4.451 4.447 4.447 2,555 +0.00(+0.00%)
Mar 02, 2006 4.447 4.447 4.447 4.447 1,236 -0.05(-1.08%)
Mar 01, 2006 4.556 4.725 4.495 4.495 15,879 +0.17(+4.02%)
Feb 28, 2006 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Feb 27, 2006 4.131 4.358 4.131 4.321 27,800 -0.11(-2.46%)
Feb 24, 2006 4.426 4.430 4.426 4.430 494 -0.00(-0.09%)
Feb 23, 2006 4.438 4.515 4.434 4.434 5,442 -0.08(-1.70%)
Feb 22, 2006 4.430 4.511 4.430 4.511 4,838 +0.08(+1.82%)
Feb 21, 2006 4.430 4.434 4.430 4.430 3,950 -0.02(-0.45%)
Feb 17, 2006 4.438 4.451 4.438 4.451 2,449 +0.01(+0.27%)
Feb 16, 2006 4.438 4.447 4.434 4.438 13,853 -0.04(-0.81%)
Feb 15, 2006 4.455 4.475 4.455 4.475 6,268 -0.13(-2.79%)
Feb 14, 2006 4.628 4.628 4.603 4.603 10,476 +0.01(+0.25%)
Feb 13, 2006 4.604 4.604 4.592 4.592 3,710 -0.01(-0.21%)
Feb 10, 2006 4.616 4.616 4.556 4.602 4,272 -0.01(-0.14%)
Feb 09, 2006 4.539 4.612 4.535 4.608 10,761 -0.08(-1.64%)
Feb 08, 2006 4.641 4.729 4.568 4.685 13,759 +0.11(+2.29%)
Feb 07, 2006 4.398 5.004 4.398 4.580 265,417 +0.18(+4.14%)
Feb 06, 2006 4.398 4.398 4.398 4.398 2,238 +0.00(+0.09%)
Feb 03, 2006 4.345 4.394 4.345 4.394 35,534 +0.05(+1.12%)
Feb 02, 2006 4.345 4.345 4.345 4.345 1,236 -0.04(-1.01%)
Feb 01, 2006 4.345 4.390 4.345 4.390 5,157 +0.00(+0.09%)
Jan 31, 2006 4.386 4.386 4.386 4.386 3,710 +0.02(+0.46%)
Jan 30, 2006 4.366 4.370 4.350 4.366 8,905 -0.04(-0.92%)
Jan 27, 2006 4.350 4.410 4.350 4.406 4,205 +0.05(+1.21%)
Jan 26, 2006 4.390 4.422 4.354 4.354 989 +0.00(+0.09%)
Jan 25, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 24, 2006 4.366 4.366 4.350 4.350 1,979 -0.10(-2.18%)
Jan 23, 2006 4.552 4.552 4.447 4.447 2,721 +0.02(+0.46%)
Jan 20, 2006 4.337 4.426 4.337 4.426 7,164 +0.08(+1.96%)
Jan 19, 2006 4.354 4.354 4.341 4.341 1,484 -0.05(-1.11%)
Jan 18, 2006 4.350 4.390 4.350 4.390 56,007 -0.08(-1.72%)
Jan 17, 2006 4.370 4.515 4.370 4.467 14,714 -0.00(-0.04%)
Jan 13, 2006 4.447 4.475 4.414 4.468 2,535 -0.01(-0.14%)
Jan 12, 2006 4.208 4.487 4.208 4.475 2,226 +0.26(+6.24%)
Jan 11, 2006 4.430 4.430 4.212 4.212 742 -0.11(-2.43%)
Jan 10, 2006 4.317 4.317 4.257 4.317 2,545 -0.05(-1.11%)
Jan 09, 2006 4.305 4.366 4.301 4.366 6,906 -0.06(-1.41%)
Jan 06, 2006 4.390 4.428 4.390 4.428 2,102 +0.08(+1.90%)
Jan 05, 2006 4.244 4.358 4.244 4.345 2,226 -0.04(-0.92%)
Jan 04, 2006 4.345 4.386 4.277 4.386 6,773 +0.03(+0.74%)
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.