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

Patrick Inds Inc (NQ: PATK )

114.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 27, 2004 3.719 3.719 3.719 3.719 18,306 -0.13(-3.46%)
Feb 26, 2004 3.751 3.881 3.610 3.852 38,097 +0.08(+2.03%)
Feb 25, 2004 3.751 3.776 3.642 3.776 3,215 +0.14(+3.78%)
Feb 24, 2004 3.800 3.800 3.638 3.638 14,100 -0.14(-3.64%)
Feb 23, 2004 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Feb 20, 2004 3.780 3.780 3.776 3.776 2,721 -0.06(-1.48%)
Feb 19, 2004 3.796 3.832 3.796 3.832 3,710 +0.11(+2.93%)
Feb 18, 2004 3.828 3.828 3.723 3.723 3,463 -0.04(-0.97%)
Feb 17, 2004 3.832 3.832 3.759 3.759 4,947 -0.08(-2.21%)
Feb 13, 2004 3.767 3.844 3.767 3.844 1,731 -0.00(-0.11%)
Feb 12, 2004 3.877 3.877 3.848 3.848 1,484 -0.02(-0.63%)
Feb 11, 2004 3.743 3.873 3.739 3.873 35,623 -0.02(-0.62%)
Feb 10, 2004 3.436 3.897 3.436 3.897 91,779 +0.60(+18.28%)
Feb 09, 2004 3.294 3.294 3.294 3.294 742 +0.01(+0.25%)
Feb 06, 2004 3.286 3.286 3.286 3.286 0 +0.00(+0.00%)
Feb 05, 2004 3.351 3.351 3.286 3.286 5,689 -0.24(-6.76%)
Feb 04, 2004 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Feb 03, 2004 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Feb 02, 2004 3.524 3.524 3.524 3.524 247 +0.08(+2.46%)
Jan 30, 2004 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 29, 2004 3.299 3.444 3.299 3.440 5,195 -0.10(-2.85%)
Jan 28, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Jan 27, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Jan 26, 2004 3.541 3.541 3.541 3.541 494 +0.01(+0.23%)
Jan 23, 2004 3.533 3.533 3.533 3.533 494 +0.10(+2.82%)
Jan 22, 2004 3.436 3.436 3.436 3.436 5,195 -0.05(-1.51%)
Jan 21, 2004 3.549 3.549 3.489 3.489 21,769 -0.04(-1.26%)
Jan 20, 2004 3.537 3.537 3.509 3.533 86,089 +0.04(+1.04%)
Jan 16, 2004 3.489 3.497 3.489 3.497 4,700 -0.03(-0.92%)
Jan 15, 2004 3.529 3.529 3.529 3.529 0 +0.00(+0.00%)
Jan 14, 2004 3.529 3.529 3.529 3.529 0 +0.00(+0.00%)
Jan 13, 2004 3.573 3.573 3.529 3.529 494 -0.02(-0.46%)
Jan 12, 2004 3.545 3.545 3.545 3.545 742 +0.04(+1.15%)
Jan 09, 2004 3.533 3.537 3.505 3.505 7,421 -0.06(-1.70%)
Jan 08, 2004 3.836 3.836 3.553 3.565 22,264 +0.08(+2.20%)
Jan 07, 2004 3.505 3.517 3.489 3.489 5,388 +0.01(+0.35%)
Jan 06, 2004 3.372 3.476 3.372 3.476 19,048 +0.07(+2.15%)
Jan 02, 2004 3.339 3.403 3.339 3.403 742 +0.06(+1.92%)
Dec 31, 2003 3.339 3.339 3.339 3.339 3,710 +0.00(+0.00%)
Dec 30, 2003 3.315 3.343 3.315 3.339 3,512 -0.01(-0.24%)
Dec 29, 2003 3.242 3.347 3.242 3.347 5,195 -0.08(-2.24%)
Dec 26, 2003 3.428 3.444 3.412 3.424 10,884 +0.09(+2.67%)
Dec 24, 2003 3.335 3.335 3.335 3.335 4,947 -0.02(-0.72%)
Dec 23, 2003 3.315 3.396 3.315 3.359 26,717 +0.02(+0.73%)
Dec 22, 2003 3.355 3.408 3.331 3.335 21,848 -0.09(-2.54%)
Dec 19, 2003 3.113 3.422 3.113 3.422 6,184 +0.05(+1.61%)
Dec 18, 2003 3.368 3.368 3.368 3.368 247 -0.06(-1.76%)
Dec 17, 2003 3.428 3.428 3.428 3.428 247 +0.19(+5.74%)
Dec 16, 2003 3.246 3.246 3.242 3.242 494 -0.22(-6.42%)
Dec 15, 2003 3.392 3.553 3.392 3.464 4,700 -0.01(-0.35%)
Dec 12, 2003 3.505 3.505 3.476 3.476 7,668 +0.00(+0.12%)
Dec 11, 2003 3.509 3.509 3.258 3.472 21,274 -0.04(-1.04%)
Dec 10, 2003 3.527 3.527 3.509 3.509 89,058 -0.03(-0.80%)
Dec 09, 2003 3.484 3.537 3.484 3.537 24,985 +0.02(+0.57%)
Dec 08, 2003 3.537 3.537 3.497 3.517 6,555 +0.04(+1.16%)
Dec 05, 2003 3.396 3.476 3.476 3.476 6,679 +0.08(+2.37%)
Dec 04, 2003 3.396 3.396 3.396 3.396 371 +0.00(+0.01%)
Dec 03, 2003 3.387 3.404 3.375 3.396 11,441 -0.14(-4.00%)
Dec 02, 2003 3.501 3.537 3.501 3.537 2,473 +0.06(+1.74%)
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.