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 (%)
Jul 30, 2004 4.082 4.127 4.038 4.082 14,363 +0.04(+1.10%)
Jul 29, 2004 4.381 4.381 4.038 4.038 5,448 -0.20(-4.76%)
Jul 28, 2004 4.381 4.381 4.204 4.240 22,287 -0.21(-4.63%)
Jul 27, 2004 4.442 4.446 3.856 4.446 5,448 -0.06(-1.34%)
Jul 26, 2004 4.482 4.716 4.482 4.506 16,839 -0.22(-4.62%)
Jul 23, 2004 4.038 4.926 4.038 4.725 91,875 +0.69(+16.99%)
Jul 22, 2004 4.038 4.038 4.038 4.038 742 +0.00(+0.01%)
Jul 21, 2004 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Jul 20, 2004 4.038 4.123 4.038 4.038 1,981 -0.02(-0.40%)
Jul 19, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 16, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 15, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 14, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 13, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 12, 2004 4.054 4.054 4.054 4.054 247 +0.01(+0.30%)
Jul 09, 2004 4.038 4.119 4.038 4.042 8,667 +0.04(+1.11%)
Jul 08, 2004 4.240 4.328 3.998 3.998 26,250 -0.28(-6.60%)
Jul 07, 2004 4.280 4.280 4.280 4.280 495 +0.00(+0.00%)
Jul 06, 2004 4.216 4.280 4.159 4.280 13,125 +0.24(+6.00%)
Jul 02, 2004 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Jul 01, 2004 4.038 4.038 4.038 4.038 742 +0.08(+2.04%)
Jun 30, 2004 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Jun 29, 2004 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Jun 28, 2004 4.042 4.042 3.957 3.957 37,889 -0.08(-2.00%)
Jun 25, 2004 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Jun 24, 2004 4.038 4.038 4.034 4.038 3,467 -0.00(-0.10%)
Jun 23, 2004 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Jun 22, 2004 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Jun 21, 2004 4.042 4.042 4.042 4.042 1,981 +0.00(+0.00%)
Jun 18, 2004 4.042 4.042 4.042 4.042 1,981 +0.00(+0.00%)
Jun 17, 2004 4.155 4.155 4.042 4.042 1,981 +0.00(+0.10%)
Jun 16, 2004 4.038 4.038 4.038 4.038 3,467 +0.00(+0.00%)
Jun 15, 2004 4.042 4.042 4.038 4.038 3,467 +0.08(+2.04%)
Jun 14, 2004 4.038 4.038 3.957 3.957 26,993 -0.08(-2.00%)
Jun 10, 2004 4.046 4.078 4.038 4.038 9,905 +0.00(+0.00%)
Jun 09, 2004 4.038 4.038 4.038 4.038 12,382 +0.08(+2.04%)
Jun 08, 2004 3.957 4.038 3.957 3.957 20,554 +0.00(+0.00%)
Jun 07, 2004 3.965 3.965 3.957 3.957 6,191 -0.17(-4.11%)
Jun 04, 2004 4.127 4.127 4.127 4.127 247 +0.19(+4.82%)
Jun 03, 2004 3.937 3.937 3.937 3.937 1,981 +0.00(+0.00%)
Jun 02, 2004 3.937 3.937 3.937 3.937 247 -0.20(-4.88%)
Jun 01, 2004 4.139 4.139 4.139 4.139 0 +0.00(+0.00%)
May 28, 2004 4.135 4.192 4.135 4.139 14,115 +0.03(+0.69%)
May 27, 2004 3.945 4.111 3.937 4.111 5,695 -0.03(-0.68%)
May 26, 2004 4.167 4.200 4.139 4.139 56,215 -0.06(-1.35%)
May 25, 2004 4.196 4.196 4.196 4.196 0 +0.00(+0.00%)
May 24, 2004 4.196 4.196 4.196 4.196 0 +0.00(+0.00%)
May 21, 2004 4.196 4.200 3.836 4.196 16,344 +0.11(+2.67%)
May 20, 2004 3.877 4.196 3.877 4.087 14,115 +0.17(+4.33%)
May 19, 2004 3.917 3.917 3.905 3.917 4,209 -0.00(-0.01%)
May 18, 2004 4.038 4.175 3.917 3.917 13,868 -0.13(-3.10%)
May 17, 2004 4.043 4.043 4.043 4.043 0 +0.00(+0.00%)
May 14, 2004 4.043 4.043 4.043 4.043 495 -0.22(-5.11%)
May 13, 2004 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
May 12, 2004 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
May 11, 2004 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
May 10, 2004 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
May 07, 2004 4.260 4.260 4.260 4.260 15,106 +0.02(+0.48%)
May 06, 2004 4.284 4.284 4.240 4.240 32,193 +0.00(+0.00%)
May 05, 2004 4.240 4.240 4.240 4.240 495 -0.16(-3.58%)
May 04, 2004 4.397 4.397 4.397 4.397 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.