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

Patrick Inds Inc (NQ: PATK )

112.09 -0.76 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2003 2.710 2.710 2.646 2.678 4,436 -0.05(-1.93%)
Apr 29, 2003 2.698 2.759 2.698 2.731 7,393 -0.01(-0.52%)
Apr 28, 2003 2.832 2.832 2.745 2.745 739 -0.10(-3.36%)
Apr 25, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 24, 2003 2.828 2.840 2.828 2.840 18,484 +0.00(+0.00%)
Apr 23, 2003 2.840 2.840 2.840 2.840 7,640 +0.00(+0.00%)
Apr 22, 2003 2.820 2.840 2.597 2.840 29,328 +0.00(+0.00%)
Apr 21, 2003 2.840 2.865 2.832 2.840 1,478 +0.00(+0.00%)
Apr 17, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 16, 2003 2.865 2.881 2.840 2.840 61,860 -0.04(-1.41%)
Apr 15, 2003 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Apr 14, 2003 2.881 2.881 2.881 2.881 49,290 +0.08(+2.75%)
Apr 11, 2003 2.804 2.804 2.804 2.804 0 +0.00(+0.00%)
Apr 10, 2003 2.804 2.804 2.804 2.804 246 +0.00(+0.15%)
Apr 09, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 08, 2003 2.804 2.804 2.800 2.800 1,232 -0.04(-1.43%)
Apr 07, 2003 2.800 2.840 2.800 2.840 11,336 +0.22(+8.53%)
Apr 04, 2003 2.637 2.637 2.617 2.617 73,936 +0.04(+1.57%)
Apr 03, 2003 2.739 2.739 2.577 2.577 64,571 -0.08(-3.05%)
Apr 02, 2003 2.658 2.658 2.658 2.658 492 -0.08(-2.96%)
Apr 01, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 31, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 28, 2003 2.739 2.739 2.739 2.739 246 -0.02(-0.74%)
Mar 27, 2003 2.739 2.759 2.719 2.759 16,266 +0.02(+0.74%)
Mar 26, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 25, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 24, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 21, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 20, 2003 2.861 2.861 2.739 2.739 21,688 -0.08(-2.88%)
Mar 19, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Mar 18, 2003 2.828 2.840 2.820 2.820 25,384 +0.02(+0.72%)
Mar 17, 2003 2.861 2.861 2.800 2.800 9,365 -0.11(-3.90%)
Mar 14, 2003 2.885 2.913 2.885 2.913 985 +0.01(+0.42%)
Mar 13, 2003 2.901 2.901 2.901 2.901 24,645 +0.02(+0.70%)
Mar 12, 2003 2.901 2.901 2.861 2.881 13,062 -0.01(-0.28%)
Mar 11, 2003 2.889 2.913 2.861 2.889 96,363 -0.01(-0.42%)
Mar 10, 2003 2.905 2.942 2.901 2.901 12,815 +0.00(+0.00%)
Mar 07, 2003 2.925 2.925 2.877 2.901 4,189 -0.02(-0.56%)
Mar 06, 2003 2.982 2.982 2.889 2.917 30,067 -0.06(-2.18%)
Mar 05, 2003 3.023 3.023 2.982 2.982 2,464 +0.00(+0.00%)
Mar 04, 2003 2.966 3.055 2.954 2.982 22,427 +0.02(+0.69%)
Mar 03, 2003 2.962 2.962 2.962 2.962 246 -0.02(-0.82%)
Feb 28, 2003 2.909 3.003 2.909 2.986 3,450 +0.08(+2.65%)
Feb 27, 2003 2.861 2.909 2.861 2.909 1,232 -0.01(-0.42%)
Feb 26, 2003 2.905 2.921 2.881 2.921 2,957 +0.01(+0.28%)
Feb 25, 2003 2.893 2.913 2.881 2.913 5,668 +0.01(+0.42%)
Feb 24, 2003 2.897 2.901 2.897 2.901 492 +0.04(+1.42%)
Feb 21, 2003 2.861 2.861 2.861 2.861 246 -0.00(-0.14%)
Feb 20, 2003 2.954 2.999 2.861 2.865 2,711 -0.12(-3.95%)
Feb 19, 2003 3.047 3.100 2.982 2.982 3,450 +0.00(+0.00%)
Feb 18, 2003 2.982 2.982 2.982 2.982 2,464 -0.02(-0.81%)
Feb 14, 2003 2.950 3.007 2.950 3.007 739 +0.15(+5.11%)
Feb 13, 2003 2.861 2.861 2.861 2.861 246 -0.00(-0.14%)
Feb 12, 2003 2.865 2.865 2.861 2.865 1,725 +0.00(+0.14%)
Feb 11, 2003 2.861 2.861 2.861 2.861 492 -0.07(-2.35%)
Feb 10, 2003 2.930 2.930 2.930 2.930 246 -0.08(-2.70%)
Feb 07, 2003 2.865 3.011 2.861 3.011 4,436 +0.15(+5.25%)
Feb 06, 2003 2.861 2.861 2.861 2.861 0 +0.00(+0.00%)
Feb 05, 2003 2.861 2.861 2.861 2.861 246 +0.00(+0.00%)
Feb 03, 2003 2.828 2.861 2.828 2.861 1,725 +0.06(+2.32%)
Jan 31, 2003 2.796 2.796 2.796 2.796 492 -0.04(-1.43%)
Jan 30, 2003 2.694 2.844 2.714 2.836 12,815 +0.14(+5.27%)
Jan 29, 2003 2.694 2.694 2.694 2.694 246 -0.15(-5.28%)
Jan 28, 2003 2.844 2.844 2.844 2.844 985 -0.09(-3.18%)
Jan 27, 2003 2.844 2.938 2.844 2.938 2,464 +0.05(+1.83%)
Jan 24, 2003 2.804 2.885 2.804 2.885 206,036 +0.04(+1.57%)
Jan 23, 2003 2.897 2.897 2.840 2.840 1,971 -0.08(-2.78%)
Jan 22, 2003 2.921 2.921 2.921 2.921 1,232 +0.02(+0.70%)
Jan 21, 2003 2.901 2.901 2.901 2.901 0 +0.00(+0.00%)
Jan 17, 2003 2.865 2.901 2.840 2.901 2,464 +0.03(+0.99%)
Jan 16, 2003 2.840 2.873 2.840 2.873 1,232 +0.03(+1.14%)
Jan 15, 2003 2.844 2.864 2.840 2.840 2,218 +0.00(+0.00%)
Jan 14, 2003 2.840 2.840 2.840 2.840 1,971 -0.03(-1.13%)
Jan 13, 2003 2.881 2.881 2.865 2.873 12,569 -0.12(-4.13%)
Jan 10, 2003 2.850 3.043 2.792 2.996 13,308 +0.09(+3.14%)
Jan 09, 2003 2.905 2.905 2.905 2.905 246 +0.11(+4.07%)
Jan 08, 2003 2.832 2.832 2.792 2.792 1,725 +0.11(+4.26%)
Jan 07, 2003 2.670 3.070 2.670 2.678 7,147 -0.01(-0.32%)
Jan 06, 2003 2.678 2.686 2.662 2.686 2,218 +0.05(+2.00%)
Jan 03, 2003 2.641 2.641 2.633 2.633 2,218 -0.01(-0.31%)
Jan 02, 2003 2.641 2.641 2.641 2.641 0 +0.02(+0.93%)
Dec 31, 2002 2.674 2.678 2.617 2.617 10,351 -0.08(-3.02%)
Dec 30, 2002 2.725 2.725 2.694 2.699 7,393 -0.04(-1.61%)
Dec 27, 2002 2.747 2.759 2.743 2.743 18,237 -0.00(-0.15%)
Dec 26, 2002 2.747 2.753 2.747 2.747 5,914 -0.00(-0.15%)
Dec 24, 2002 2.751 2.751 2.751 2.751 0 +0.00(+0.00%)
Dec 23, 2002 2.771 2.771 2.751 2.751 2,957 +0.01(+0.30%)
Dec 20, 2002 2.743 2.743 2.743 2.743 2,957 +0.00(+0.07%)
Dec 19, 2002 2.706 2.759 2.702 2.741 2,711 +0.00(+0.07%)
Dec 18, 2002 2.727 2.739 2.727 2.739 16,758 +0.00(+0.00%)
Dec 17, 2002 2.962 2.962 2.739 2.739 4,189 -0.02(-0.74%)
Dec 16, 2002 2.763 2.763 2.759 2.759 5,175 +0.02(+0.74%)
Dec 13, 2002 2.783 2.800 2.739 2.739 2,464 -0.02(-0.74%)
Dec 12, 2002 2.447 3.003 2.447 2.759 32,285 -0.08(-2.86%)
Dec 11, 2002 3.039 3.039 2.840 2.840 32,285 -0.08(-2.78%)
Dec 10, 2002 2.313 3.043 2.207 2.921 71,964 +0.13(+4.65%)
Dec 09, 2002 2.840 2.840 2.792 2.792 12,569 -0.03(-1.15%)
Dec 06, 2002 2.824 2.824 2.820 2.824 2,957 -0.01(-0.29%)
Dec 05, 2002 2.832 2.832 2.832 2.832 0 +0.00(+0.00%)
Dec 04, 2002 2.812 2.873 2.812 2.832 4,682 +0.01(+0.43%)
Dec 03, 2002 2.820 2.820 2.820 2.820 985 -0.02(-0.71%)
Dec 02, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Nov 29, 2002 2.824 2.840 2.824 2.840 492 +0.03(+1.01%)
Nov 27, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Nov 26, 2002 2.783 2.824 2.783 2.812 2,711 +0.03(+1.02%)
Nov 25, 2002 2.788 2.788 2.783 2.783 2,218 +0.00(+0.15%)
Nov 22, 2002 2.568 2.800 2.568 2.779 16,019 +0.19(+7.20%)
Nov 21, 2002 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Nov 20, 2002 2.631 2.631 2.528 2.593 7,393 -0.04(-1.69%)
Nov 19, 2002 2.637 2.637 2.637 2.637 2,464 +0.00(+0.00%)
Nov 18, 2002 2.625 2.637 2.625 2.637 1,232 +0.00(+0.00%)
Nov 15, 2002 2.581 2.861 2.581 2.637 19,962 -0.22(-7.66%)
Nov 14, 2002 2.921 3.019 2.455 2.856 38,693 -0.05(-1.55%)
Nov 13, 2002 2.905 2.905 2.901 2.901 4,436 +0.00(+0.00%)
Nov 12, 2002 3.088 3.088 2.771 2.901 36,968 -0.18(-5.92%)
Nov 11, 2002 2.779 3.104 2.779 3.084 18,977 -0.02(-0.65%)
Nov 08, 2002 3.104 3.104 3.104 3.104 5,175 +0.00(+0.00%)
Nov 07, 2002 3.108 3.108 3.104 3.104 18,237 +0.00(+0.00%)
Nov 06, 2002 3.108 3.108 3.084 3.104 14,787 -0.00(-0.13%)
Nov 05, 2002 3.124 3.124 3.108 3.108 739 +0.00(+0.13%)
Nov 04, 2002 3.104 3.104 3.104 3.104 0 +0.00(+0.00%)
Nov 01, 2002 3.084 3.105 3.084 3.104 37,954 -0.00(-0.13%)
Oct 31, 2002 3.104 3.108 3.104 3.108 985 +0.00(+0.13%)
Oct 30, 2002 3.104 3.104 3.104 3.104 0 +0.00(+0.00%)
Oct 29, 2002 3.104 3.104 3.104 3.104 3,450 -0.00(-0.13%)
Oct 28, 2002 3.084 3.108 3.084 3.108 12,815 +0.02(+0.79%)
Oct 25, 2002 3.084 3.242 2.840 3.084 60,135 -0.03(-1.04%)
Oct 24, 2002 3.242 3.242 3.084 3.116 1,725 +0.00(+0.00%)
Oct 23, 2002 3.141 3.141 3.084 3.116 1,971 +0.03(+1.04%)
Oct 22, 2002 3.084 3.141 3.084 3.084 6,161 +0.00(+0.00%)
Oct 21, 2002 3.084 3.084 3.084 3.084 1,971 +0.00(+0.01%)
Oct 18, 2002 3.084 3.153 3.084 3.084 17,498 +0.04(+1.33%)
Oct 17, 2002 3.043 3.043 3.043 3.043 492 -0.10(-3.23%)
Oct 16, 2002 3.088 3.145 3.084 3.145 5,668 +0.06(+1.97%)
Oct 15, 2002 3.017 3.145 3.017 3.084 4,189 -0.04(-1.30%)
Oct 14, 2002 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Oct 11, 2002 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Oct 10, 2002 3.092 3.124 3.092 3.124 985 -0.03(-0.90%)
Oct 09, 2002 3.132 3.205 3.124 3.153 3,943 -0.05(-1.65%)
Oct 08, 2002 3.132 3.205 3.132 3.205 985 +0.00(+0.00%)
Oct 07, 2002 3.205 3.205 3.205 3.205 1,478 -0.02(-0.60%)
Oct 04, 2002 3.145 3.225 3.092 3.225 3,450 -0.00(-0.00%)
Oct 03, 2002 3.225 3.225 3.225 3.225 246 +0.02(+0.61%)
Oct 02, 2002 3.205 3.205 3.205 3.205 1,232 -0.04(-1.13%)
Oct 01, 2002 3.242 3.245 3.145 3.242 10,351 -0.19(-5.46%)
Sep 30, 2002 3.429 3.429 3.429 3.429 0 +0.00(+0.00%)
Sep 27, 2002 3.092 3.429 3.092 3.429 1,478 -0.00(-0.12%)
Sep 26, 2002 3.433 3.433 3.433 3.433 246 -0.01(-0.22%)
Sep 25, 2002 3.262 3.441 3.084 3.441 837,946 -0.00(-0.07%)
Sep 24, 2002 3.268 3.443 3.266 3.443 3,203 +0.10(+2.86%)
Sep 23, 2002 3.347 3.347 3.347 3.347 2,464 -0.13(-3.85%)
Sep 20, 2002 3.479 3.481 3.367 3.481 9,118 +0.11(+3.37%)
Sep 19, 2002 3.370 3.479 3.368 3.368 418,973 -0.11(-3.21%)
Sep 18, 2002 3.479 3.479 3.479 3.479 6,407 +0.00(+0.01%)
Sep 17, 2002 3.368 3.479 3.368 3.479 1,971 -0.00(-0.05%)
Sep 16, 2002 3.481 3.481 3.481 3.481 0 +0.00(+0.00%)
Sep 13, 2002 3.479 3.481 3.479 3.481 4,485,480 -0.01(-0.23%)
Sep 12, 2002 3.483 3.489 3.266 3.489 15,526 +0.00(+0.04%)
Sep 11, 2002 3.483 3.487 3.483 3.487 2,218 -0.01(-0.41%)
Sep 10, 2002 3.242 3.502 3.221 3.502 19,962 +0.26(+8.01%)
Sep 09, 2002 3.242 3.242 3.242 3.242 0 +0.00(+0.00%)
Sep 06, 2002 3.242 3.242 3.242 3.242 0 +0.00(+0.00%)
Sep 05, 2002 3.242 3.242 3.242 3.242 0 +0.00(+0.00%)
Sep 04, 2002 2.840 3.242 2.840 3.242 6,900 -0.12(-3.62%)
Sep 03, 2002 3.408 3.408 3.364 3.364 492 +0.12(+3.63%)
Aug 30, 2002 3.246 3.246 3.246 3.246 0 +0.00(+0.00%)
Aug 29, 2002 3.246 3.246 3.246 3.246 0 +0.00(+0.00%)
Aug 28, 2002 3.291 3.347 3.246 3.246 6,161 +0.16(+5.26%)
Aug 27, 2002 3.246 3.246 3.084 3.084 1,232 +0.00(+0.00%)
Aug 26, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Aug 23, 2002 3.084 3.084 3.084 3.084 492 -0.06(-1.94%)
Aug 22, 2002 3.147 3.147 3.145 3.145 1,232 +0.06(+1.97%)
Aug 21, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Aug 20, 2002 3.088 3.088 3.084 3.084 3,943 -0.16(-4.94%)
Aug 16, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 15, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 14, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 13, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 12, 2002 3.244 3.244 3.244 3.244 246 +0.00(+0.01%)
Aug 07, 2002 3.244 3.244 3.244 3.244 246 +0.20(+6.59%)
Aug 06, 2002 3.045 3.045 3.043 3.043 1,478 -0.24(-7.41%)
Aug 05, 2002 3.287 3.287 3.287 3.287 0 +0.00(+0.00%)
Aug 02, 2002 3.287 3.287 3.287 3.287 492 +0.00(+0.00%)
Aug 01, 2002 3.145 3.287 3.043 3.287 3,450 +0.16(+5.13%)
Jul 31, 2002 3.126 3.126 3.126 3.126 492 -0.16(-4.88%)
Jul 30, 2002 3.287 3.287 3.287 3.287 0 +0.00(+0.00%)
Jul 29, 2002 3.055 3.319 3.055 3.287 3,203 +0.01(+0.16%)
Jul 26, 2002 2.840 2.840 2.743 3.281 985 -0.09(-2.57%)
Jul 25, 2002 3.003 3.368 3.003 3.368 3,943 +0.12(+3.75%)
Jul 24, 2002 3.246 3.246 3.246 3.246 0 +0.00(+0.00%)
Jul 23, 2002 3.250 3.250 3.246 3.246 14,540 -0.09(-2.74%)
Jul 22, 2002 3.331 3.337 3.246 3.337 5,914 -0.03(-0.90%)
Jul 19, 2002 3.437 3.449 3.368 3.368 10,597 -0.07(-2.01%)
Jul 17, 2002 3.437 3.437 3.437 3.437 0 -0.02(-0.47%)
Jul 12, 2002 3.441 3.453 3.441 3.453 2,957 +0.02(+0.44%)
Jul 11, 2002 3.448 3.448 3.438 3.438 3,203 -0.11(-3.14%)
Jul 10, 2002 3.529 3.549 3.529 3.549 492 -0.04(-1.05%)
Jul 09, 2002 3.611 3.631 3.437 3.587 82,562 -0.02(-0.67%)
Jul 08, 2002 3.652 3.652 3.611 3.611 1,725 -0.04(-1.11%)
Jul 05, 2002 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Jul 04, 2002 3.626 3.652 3.626 3.652 9,858 +0.00(+0.00%)
Jul 03, 2002 3.626 3.652 3.626 3.652 9,858 +0.04(+1.12%)
Jul 02, 2002 3.611 3.611 3.610 3.611 3,203 -0.03(-0.85%)
Jul 01, 2002 3.648 3.648 3.471 3.642 2,711 +0.12(+3.47%)
Jun 28, 2002 3.570 3.570 3.520 3.520 2,711 -0.05(-1.40%)
Jun 27, 2002 3.494 3.570 3.489 3.570 5,914 +0.00(+0.01%)
Jun 26, 2002 3.478 3.570 3.478 3.570 1,478 +0.05(+1.35%)
Jun 25, 2002 3.469 3.522 3.469 3.522 74,922 -0.05(-1.34%)
Jun 21, 2002 3.570 3.570 3.570 3.570 492 +0.02(+0.55%)
Jun 20, 2002 3.437 3.587 3.437 3.550 25,877 +0.11(+3.05%)
Jun 19, 2002 3.510 3.652 3.266 3.445 24,891 -0.13(-3.51%)
Jun 18, 2002 3.570 3.571 3.570 3.571 1,232 +0.02(+0.57%)
Jun 17, 2002 3.700 3.700 3.550 3.550 4,189 -0.24(-6.32%)
Jun 14, 2002 3.790 3.790 3.790 3.790 0 -0.17(-4.21%)
Jun 12, 2002 3.855 3.956 3.855 3.956 5,668 +0.50(+14.57%)
Jun 11, 2002 3.453 3.453 3.453 3.453 1,232 -0.30(-8.00%)
Jun 10, 2002 3.755 3.755 3.753 3.753 24,152 +0.00(+0.00%)
Jun 07, 2002 3.723 4.017 3.619 3.753 30,313 -0.30(-7.50%)
Jun 06, 2002 4.058 4.058 4.058 4.058 18,237 +0.00(+0.00%)
Jun 05, 2002 3.550 4.058 3.489 4.058 28,588 +0.21(+5.55%)
May 31, 2002 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
May 28, 2002 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
May 27, 2002 3.844 3.844 3.844 3.844 985 +0.00(+0.00%)
May 24, 2002 3.844 3.844 3.844 3.844 985 +0.19(+5.20%)
May 23, 2002 3.752 3.765 3.654 3.654 12,322 -0.09(-2.53%)
May 22, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
May 21, 2002 3.749 3.749 3.749 3.749 2,711 +0.01(+0.22%)
May 20, 2002 3.739 3.741 3.739 3.741 492 +0.00(+0.04%)
May 17, 2002 3.739 3.739 3.739 3.739 246 +0.16(+4.55%)
May 16, 2002 3.651 3.763 3.571 3.577 6,407 -0.08(-2.06%)
May 15, 2002 3.652 3.652 3.652 3.652 739 -0.05(-1.29%)
May 14, 2002 3.692 3.699 3.591 3.699 3,203 +0.00(+0.01%)
May 13, 2002 3.763 3.763 3.652 3.699 4,189 -0.06(-1.71%)
May 10, 2002 3.763 3.763 3.763 3.763 246 -0.05(-1.28%)
May 09, 2002 3.570 3.812 3.570 3.812 10,844 -0.02(-0.50%)
May 08, 2002 3.591 3.832 3.550 3.832 9,611 -0.02(-0.49%)
May 07, 2002 3.656 3.899 3.656 3.851 3,203 -0.00(-0.12%)
May 06, 2002 3.652 3.855 3.652 3.855 2,464 -0.04(-0.95%)
May 03, 2002 3.888 3.893 3.654 3.892 1,971 +0.24(+6.46%)
May 02, 2002 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
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.