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

Patrick Inds Inc (NQ: PATK )

105.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 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%)
Nov 01, 2002 3.069 3.090 3.069 3.089 38,137 -0.00(-0.13%)
Oct 31, 2002 3.089 3.093 3.089 3.093 990 +0.00(+0.13%)
Oct 30, 2002 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Oct 29, 2002 3.089 3.089 3.089 3.089 3,467 -0.00(-0.13%)
Oct 28, 2002 3.069 3.093 3.069 3.093 12,877 +0.02(+0.79%)
Oct 25, 2002 3.069 3.226 2.827 3.069 60,425 -0.03(-1.04%)
Oct 24, 2002 3.226 3.226 3.069 3.101 1,733 +0.00(+0.00%)
Oct 23, 2002 3.125 3.125 3.069 3.101 1,981 +0.03(+1.04%)
Oct 22, 2002 3.069 3.125 3.069 3.069 6,191 +0.00(+0.00%)
Oct 21, 2002 3.069 3.069 3.069 3.069 1,981 +0.00(+0.01%)
Oct 18, 2002 3.069 3.138 3.069 3.069 17,582 +0.04(+1.33%)
Oct 17, 2002 3.029 3.029 3.029 3.029 495 -0.10(-3.23%)
Oct 16, 2002 3.073 3.130 3.069 3.130 5,695 +0.06(+1.97%)
Oct 15, 2002 3.002 3.130 3.002 3.069 4,209 -0.04(-1.30%)
Oct 14, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Oct 11, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Oct 10, 2002 3.077 3.109 3.077 3.109 990 -0.03(-0.90%)
Oct 09, 2002 3.117 3.190 3.109 3.138 3,962 -0.05(-1.65%)
Oct 08, 2002 3.117 3.190 3.117 3.190 990 +0.00(+0.00%)
Oct 07, 2002 3.190 3.190 3.190 3.190 1,485 -0.02(-0.60%)
Oct 04, 2002 3.130 3.209 3.077 3.209 3,467 -0.00(-0.00%)
Oct 03, 2002 3.209 3.209 3.209 3.209 247 +0.02(+0.61%)
Oct 02, 2002 3.190 3.190 3.190 3.190 1,238 -0.04(-1.13%)
Oct 01, 2002 3.226 3.230 3.130 3.226 10,401 -0.19(-5.46%)
Sep 30, 2002 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 27, 2002 3.077 3.413 3.077 3.413 1,485 -0.00(-0.12%)
Sep 26, 2002 3.417 3.417 3.417 3.417 247 -0.01(-0.22%)
Sep 25, 2002 3.247 3.424 3.069 3.424 841,987 -0.00(-0.07%)
Sep 24, 2002 3.252 3.427 3.251 3.427 3,219 +0.10(+2.86%)
Sep 23, 2002 3.331 3.331 3.331 3.331 2,476 -0.13(-3.85%)
Sep 20, 2002 3.462 3.465 3.350 3.465 9,162 +0.11(+3.37%)
Sep 19, 2002 3.354 3.462 3.352 3.352 420,993 -0.11(-3.21%)
Sep 18, 2002 3.462 3.463 3.462 3.463 6,438 +0.00(+0.01%)
Sep 17, 2002 3.352 3.462 3.352 3.462 1,981 -0.00(-0.05%)
Sep 16, 2002 3.464 3.464 3.464 3.464 0 +0.00(+0.00%)
Sep 13, 2002 3.463 3.464 3.463 3.464 4,507,111 -0.01(-0.23%)
Sep 12, 2002 3.467 3.472 3.251 3.472 15,601 +0.00(+0.04%)
Sep 11, 2002 3.467 3.471 3.467 3.471 2,228 -0.01(-0.41%)
Sep 10, 2002 3.226 3.485 3.205 3.485 20,059 +0.26(+8.01%)
Sep 09, 2002 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Sep 06, 2002 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Sep 05, 2002 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Sep 04, 2002 2.827 3.226 2.827 3.226 6,934 -0.12(-3.62%)
Sep 03, 2002 3.392 3.392 3.348 3.348 495 +0.12(+3.62%)
Aug 30, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 29, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 28, 2002 3.275 3.331 3.230 3.230 6,191 +0.16(+5.26%)
Aug 27, 2002 3.230 3.230 3.069 3.069 1,238 +0.00(+0.00%)
Aug 26, 2002 3.069 3.069 3.069 3.069 0 +0.00(+0.00%)
Aug 23, 2002 3.069 3.069 3.069 3.069 495 -0.06(-1.94%)
Aug 22, 2002 3.132 3.132 3.130 3.130 1,238 +0.06(+1.97%)
Aug 21, 2002 3.069 3.069 3.069 3.069 0 +0.00(+0.00%)
Aug 20, 2002 3.073 3.073 3.069 3.069 3,962 -0.16(-4.94%)
Aug 16, 2002 3.228 3.228 3.228 3.228 0 +0.00(+0.00%)
Aug 15, 2002 3.228 3.228 3.228 3.228 0 +0.00(+0.00%)
Aug 14, 2002 3.228 3.228 3.228 3.228 0 +0.00(+0.00%)
Aug 13, 2002 3.228 3.228 3.228 3.228 0 +0.00(+0.00%)
Aug 12, 2002 3.228 3.228 3.228 3.228 247 +0.00(+0.01%)
Aug 07, 2002 3.228 3.228 3.228 3.228 247 +0.20(+6.59%)
Aug 06, 2002 3.031 3.031 3.029 3.029 1,485 -0.24(-7.41%)
Aug 05, 2002 3.271 3.271 3.271 3.271 0 +0.00(+0.00%)
Aug 02, 2002 3.271 3.271 3.271 3.271 495 +0.00(+0.00%)
Aug 01, 2002 3.130 3.271 3.029 3.271 3,467 +0.16(+5.13%)
Jul 31, 2002 3.111 3.111 3.111 3.111 495 -0.16(-4.88%)
Jul 30, 2002 3.271 3.271 3.271 3.271 0 +0.00(+0.00%)
Jul 29, 2002 3.041 3.303 3.041 3.271 3,219 +0.01(+0.16%)
Jul 26, 2002 2.827 2.827 2.730 3.266 990 -0.09(-2.57%)
Jul 25, 2002 2.988 3.352 2.988 3.352 3,962 +0.12(+3.75%)
Jul 24, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jul 23, 2002 3.234 3.234 3.230 3.230 14,610 -0.09(-2.74%)
Jul 22, 2002 3.315 3.321 3.230 3.321 5,943 -0.03(-0.90%)
Jul 19, 2002 3.420 3.432 3.352 3.352 10,648 -0.07(-2.01%)
Jul 17, 2002 3.420 3.420 3.420 3.420 0 -0.02(-0.47%)
Jul 12, 2002 3.424 3.436 3.424 3.436 2,971 +0.02(+0.44%)
Jul 11, 2002 3.432 3.432 3.421 3.421 3,219 -0.11(-3.14%)
Jul 10, 2002 3.512 3.532 3.512 3.532 495 -0.04(-1.05%)
Jul 09, 2002 3.594 3.614 3.420 3.570 82,960 -0.02(-0.67%)
Jul 08, 2002 3.634 3.634 3.594 3.594 1,733 -0.04(-1.11%)
Jul 05, 2002 3.634 3.634 3.634 3.634 0 +0.00(+0.00%)
Jul 04, 2002 3.608 3.634 3.608 3.634 9,905 +0.00(+0.00%)
Jul 03, 2002 3.608 3.634 3.608 3.634 9,905 +0.04(+1.12%)
Jul 02, 2002 3.594 3.594 3.593 3.594 3,219 -0.03(-0.85%)
Jul 01, 2002 3.630 3.630 3.454 3.625 2,724 +0.12(+3.47%)
Jun 28, 2002 3.553 3.553 3.503 3.503 2,724 -0.05(-1.40%)
Jun 27, 2002 3.477 3.553 3.473 3.553 5,943 +0.00(+0.01%)
Jun 26, 2002 3.462 3.552 3.462 3.552 1,485 +0.05(+1.35%)
Jun 25, 2002 3.453 3.505 3.453 3.505 75,283 -0.05(-1.34%)
Jun 21, 2002 3.553 3.553 3.553 3.553 495 +0.02(+0.55%)
Jun 20, 2002 3.420 3.570 3.420 3.533 26,002 +0.10(+3.05%)
Jun 19, 2002 3.493 3.634 3.251 3.429 25,011 -0.12(-3.51%)
Jun 18, 2002 3.553 3.554 3.553 3.554 1,238 +0.02(+0.57%)
Jun 17, 2002 3.682 3.682 3.533 3.533 4,209 -0.24(-6.32%)
Jun 14, 2002 3.772 3.772 3.772 3.772 0 -0.17(-4.21%)
Jun 12, 2002 3.836 3.937 3.836 3.937 5,695 +0.50(+14.57%)
Jun 11, 2002 3.436 3.436 3.436 3.436 1,238 -0.30(-8.00%)
Jun 10, 2002 3.737 3.737 3.735 3.735 24,269 +0.00(+0.00%)
Jun 07, 2002 3.705 3.998 3.602 3.735 30,460 -0.30(-7.50%)
Jun 06, 2002 4.038 4.038 4.038 4.038 18,325 +0.00(+0.00%)
Jun 05, 2002 3.533 4.038 3.473 4.038 28,726 +0.21(+5.55%)
May 31, 2002 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
May 28, 2002 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
May 27, 2002 3.826 3.826 3.826 3.826 990 +0.00(+0.00%)
May 24, 2002 3.826 3.826 3.826 3.826 990 +0.19(+5.20%)
May 23, 2002 3.734 3.747 3.637 3.637 12,382 -0.09(-2.53%)
May 22, 2002 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
May 21, 2002 3.731 3.731 3.731 3.731 2,724 +0.01(+0.22%)
May 20, 2002 3.721 3.723 3.721 3.723 495 +0.00(+0.04%)
May 17, 2002 3.721 3.721 3.721 3.721 247 +0.16(+4.55%)
May 16, 2002 3.633 3.745 3.554 3.559 6,438 -0.07(-2.06%)
May 15, 2002 3.634 3.634 3.634 3.634 742 -0.05(-1.29%)
May 14, 2002 3.675 3.682 3.574 3.682 3,219 +0.00(+0.01%)
May 13, 2002 3.745 3.745 3.634 3.681 4,209 -0.06(-1.71%)
May 10, 2002 3.745 3.745 3.745 3.745 247 -0.05(-1.28%)
May 09, 2002 3.553 3.794 3.553 3.794 10,896 -0.02(-0.50%)
May 08, 2002 3.574 3.813 3.533 3.813 9,658 -0.02(-0.49%)
May 07, 2002 3.638 3.881 3.638 3.832 3,219 -0.00(-0.12%)
May 06, 2002 3.634 3.837 3.634 3.837 2,476 -0.04(-0.95%)
May 03, 2002 3.870 3.874 3.637 3.874 1,981 +0.24(+6.47%)
May 02, 2002 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
May 01, 2002 3.836 3.836 3.638 3.638 2,724 -0.12(-3.12%)
Apr 30, 2002 3.834 3.836 3.634 3.755 2,476 -0.08(-2.05%)
Apr 29, 2002 3.965 3.965 3.834 3.834 495 -0.10(-2.62%)
Apr 26, 2002 3.735 3.937 3.554 3.937 26,250 +0.31(+8.48%)
Apr 25, 2002 3.629 3.629 3.629 3.629 0 +0.00(+0.00%)
Apr 24, 2002 3.629 3.629 3.629 3.629 247 +0.10(+2.72%)
Apr 23, 2002 3.616 3.616 3.494 3.533 55,472 -0.32(-8.32%)
Apr 22, 2002 3.576 3.576 3.576 3.854 3,219 +0.00(+0.00%)
Apr 19, 2002 3.576 3.854 3.576 3.854 3,219 -0.02(-0.58%)
Apr 18, 2002 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Apr 17, 2002 3.877 3.877 3.877 3.877 495 +0.06(+1.59%)
Apr 16, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Apr 15, 2002 3.925 3.925 3.436 3.816 48,290 +0.00(+0.00%)
Apr 12, 2002 3.814 3.816 3.622 3.816 6,438 -0.02(-0.53%)
Apr 11, 2002 3.836 3.836 3.836 3.836 0 +0.00(+0.00%)
Apr 10, 2002 3.754 3.836 3.754 3.836 2,724 +0.23(+6.50%)
Apr 09, 2002 3.606 3.606 3.602 3.602 1,485 -0.03(-0.89%)
Apr 08, 2002 3.558 3.634 3.558 3.634 1,981 -0.14(-3.69%)
Apr 05, 2002 3.755 3.773 3.554 3.773 9,658 +0.22(+6.07%)
Apr 04, 2002 3.509 3.594 3.509 3.558 20,554 -0.38(-9.64%)
Apr 03, 2002 3.834 3.937 3.834 3.937 1,733 +0.34(+9.55%)
Apr 02, 2002 3.573 3.776 3.573 3.594 7,676 +0.08(+2.30%)
Apr 01, 2002 3.493 3.533 3.493 3.513 4,457 +0.02(+0.58%)
Mar 29, 2002 3.493 3.493 3.493 3.493 13,620 +0.00(+0.00%)
Mar 28, 2002 3.493 3.493 3.493 3.493 13,620 -0.04(-1.26%)
Mar 27, 2002 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Mar 26, 2002 3.542 3.542 3.493 3.537 4,705 -0.16(-4.26%)
Mar 25, 2002 3.695 3.695 3.695 3.695 495 -0.32(-7.98%)
Mar 22, 2002 3.614 4.015 3.614 4.015 10,648 +0.41(+11.28%)
Mar 21, 2002 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Mar 20, 2002 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Mar 19, 2002 3.569 3.609 3.569 3.609 1,733 +0.10(+2.72%)
Mar 18, 2002 3.449 3.545 3.449 3.513 6,934 +0.03(+0.97%)
Mar 15, 2002 3.479 3.479 3.479 3.479 0 +0.00(+0.00%)
Mar 14, 2002 3.479 3.479 3.479 3.479 247 +0.00(+0.03%)
Mar 13, 2002 3.478 3.478 3.478 3.478 0 +0.00(+0.00%)
Mar 12, 2002 3.230 3.478 3.230 3.478 1,238 -0.00(-0.01%)
Mar 11, 2002 3.230 3.479 3.230 3.479 6,686 +0.07(+2.07%)
Mar 08, 2002 3.408 3.408 3.408 3.408 2,476 +0.18(+5.44%)
Mar 07, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Mar 06, 2002 3.232 3.232 3.232 3.232 247 +0.00(+0.06%)
Mar 05, 2002 3.413 3.413 3.230 3.230 13,620 -0.18(-5.36%)
Mar 04, 2002 3.413 3.413 3.413 3.413 1,238 -0.02(-0.55%)
Mar 01, 2002 3.432 3.434 3.432 3.432 3,962 +0.00(+0.00%)
Feb 28, 2002 3.434 3.434 3.432 3.432 1,485 -0.02(-0.58%)
Feb 27, 2002 3.453 3.465 3.432 3.453 172,359 +0.02(+0.59%)
Feb 26, 2002 3.453 3.453 3.413 3.432 4,457 -0.04(-1.16%)
Feb 25, 2002 3.292 3.473 3.292 3.473 18,820 +0.22(+6.83%)
Feb 22, 2002 3.251 3.251 3.251 3.251 0 +0.00(+0.00%)
Feb 21, 2002 3.251 3.251 3.251 3.251 247 -0.06(-1.71%)
Feb 20, 2002 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 19, 2002 3.251 3.311 3.251 3.307 15,849 +0.08(+2.37%)
Feb 18, 2002 3.353 3.376 3.230 3.230 21,049 +0.00(+0.00%)
Feb 15, 2002 3.353 3.376 3.230 3.230 21,049 -0.14(-4.19%)
Feb 14, 2002 3.271 3.477 3.271 3.372 10,153 -0.10(-2.91%)
Feb 13, 2002 3.271 3.473 3.271 3.473 2,724 +0.20(+6.16%)
Feb 12, 2002 3.471 3.471 3.271 3.271 2,228 -0.20(-5.75%)
Feb 11, 2002 3.471 3.471 3.471 3.471 247 -0.02(-0.64%)
Feb 08, 2002 3.493 3.493 3.493 3.493 495 +0.00(+0.06%)
Feb 07, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Feb 06, 2002 3.412 3.491 3.230 3.491 5,200 -0.00(-0.04%)
Feb 05, 2002 3.473 3.492 3.473 3.492 2,476 +0.00(+0.02%)
Feb 04, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Feb 01, 2002 3.333 3.491 3.333 3.491 990 +0.00(+0.00%)
Jan 31, 2002 3.492 3.492 3.331 3.491 6,934 -0.04(-1.19%)
Jan 30, 2002 3.432 3.533 3.432 3.533 5,695 +0.05(+1.47%)
Jan 29, 2002 3.572 3.614 3.482 3.482 9,658 -0.09(-2.56%)
Jan 28, 2002 3.388 3.574 3.364 3.574 4,705 +0.20(+5.99%)
Jan 25, 2002 3.533 3.533 3.368 3.372 6,191 -0.16(-4.57%)
Jan 24, 2002 3.533 3.533 3.533 3.533 247 +0.00(+0.00%)
Jan 23, 2002 3.424 3.533 3.424 3.533 19,068 +0.11(+3.18%)
Jan 22, 2002 3.432 3.432 3.311 3.424 28,231 +0.08(+2.54%)
Jan 21, 2002 3.449 3.449 3.339 3.339 990 +0.00(+0.00%)
Jan 18, 2002 3.449 3.449 3.339 3.339 990 +0.11(+3.38%)
Jan 17, 2002 3.234 3.449 3.230 3.230 8,419 -0.22(-6.32%)
Jan 16, 2002 3.210 3.449 3.210 3.449 18,077 +0.24(+7.42%)
Jan 15, 2002 3.234 3.234 3.210 3.210 990 +0.02(+0.51%)
Jan 14, 2002 2.891 3.230 2.887 3.194 7,924 +0.00(+0.00%)
Jan 11, 2002 3.069 3.323 2.990 3.194 13,125 -0.02(-0.50%)
Jan 10, 2002 2.850 3.210 2.850 3.210 1,238 +0.34(+11.97%)
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.