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

Patrick Inds Inc (NQ: PATK )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2005 4.373 4.373 4.321 4.321 5,448 -0.03(-0.74%)
Sep 29, 2005 4.435 4.435 4.353 4.353 1,753 +0.02(+0.37%)
Sep 28, 2005 4.458 4.458 4.337 4.337 5,695 -0.03(-0.58%)
Sep 27, 2005 4.393 4.393 4.252 4.362 16,899 -0.01(-0.34%)
Sep 26, 2005 4.684 4.725 4.377 4.377 38,914 -0.25(-5.49%)
Sep 23, 2005 4.632 4.684 4.490 4.632 26,809 -0.05(-1.04%)
Sep 22, 2005 4.680 5.022 4.462 4.680 182,783 +0.25(+5.71%)
Sep 21, 2005 4.458 4.482 4.427 4.427 2,525 +0.08(+1.95%)
Sep 20, 2005 4.478 4.482 4.260 4.343 14,690 -0.12(-2.71%)
Sep 19, 2005 4.482 4.482 4.345 4.464 12,654 -0.01(-0.33%)
Sep 16, 2005 4.482 4.523 4.442 4.478 32,218 +0.12(+2.69%)
Sep 15, 2005 4.430 4.442 4.361 4.361 23,813 +0.06(+1.41%)
Sep 14, 2005 4.087 4.422 4.087 4.301 144,128 +0.47(+12.39%)
Sep 13, 2005 3.913 3.913 3.826 3.826 2,971 -0.01(-0.25%)
Sep 12, 2005 4.268 4.268 3.812 3.836 9,296 -0.43(-10.04%)
Sep 09, 2005 4.263 4.264 4.263 4.264 2,724 +0.13(+3.02%)
Sep 08, 2005 4.018 4.139 4.018 4.139 19,563 -0.01(-0.29%)
Sep 07, 2005 4.341 4.341 4.099 4.151 12,822 -0.18(-4.10%)
Sep 06, 2005 4.228 4.401 4.135 4.329 54,172 +0.32(+7.96%)
Sep 02, 2005 4.179 4.179 3.917 4.010 25,571 -0.07(-1.78%)
Sep 01, 2005 3.994 4.442 3.852 4.082 197,919 +0.44(+12.21%)
Aug 31, 2005 3.473 3.696 3.469 3.638 88,091 +0.17(+5.01%)
Aug 30, 2005 3.396 3.473 3.396 3.465 4,705 -0.01(-0.23%)
Aug 29, 2005 3.473 3.473 3.396 3.473 3,590 +0.00(+0.12%)
Aug 26, 2005 3.630 3.630 3.469 3.469 5,695 +0.01(+0.21%)
Aug 25, 2005 3.372 3.473 3.352 3.461 4,732 +0.11(+3.28%)
Aug 24, 2005 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Aug 23, 2005 3.396 3.396 3.352 3.352 3,714 -0.04(-1.31%)
Aug 22, 2005 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Aug 19, 2005 3.396 3.396 3.396 3.396 495 +0.00(+0.00%)
Aug 18, 2005 3.396 3.396 3.396 3.396 1,485 -0.06(-1.64%)
Aug 17, 2005 3.453 3.473 3.453 3.453 5,943 +0.06(+1.66%)
Aug 16, 2005 3.404 3.404 3.396 3.396 2,476 -0.21(-5.93%)
Aug 15, 2005 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 12, 2005 3.634 3.735 3.319 3.610 12,907 +0.05(+1.48%)
Aug 11, 2005 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Aug 10, 2005 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Aug 09, 2005 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Aug 08, 2005 3.562 3.562 3.558 3.558 1,485 -0.00(-0.11%)
Aug 05, 2005 3.679 3.687 3.562 3.562 28,322 -0.12(-3.18%)
Aug 04, 2005 3.698 3.698 3.679 3.679 2,971 -0.08(-2.15%)
Aug 03, 2005 3.836 3.836 3.759 3.759 3,731 -0.08(-2.00%)
Aug 02, 2005 3.877 3.877 3.836 3.836 12,117 -0.04(-1.04%)
Aug 01, 2005 3.877 4.139 3.877 3.877 12,629 +0.04(+1.05%)
Jul 29, 2005 3.917 3.917 3.800 3.836 24,021 -0.10(-2.56%)
Jul 28, 2005 3.897 3.937 3.836 3.937 1,485 +0.10(+2.63%)
Jul 27, 2005 3.800 3.836 3.800 3.836 3,571 -0.05(-1.25%)
Jul 26, 2005 3.885 3.885 3.885 3.885 247 +0.08(+2.12%)
Jul 25, 2005 3.877 3.877 3.804 3.804 4,214 -0.10(-2.48%)
Jul 22, 2005 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Jul 21, 2005 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Jul 20, 2005 3.901 3.901 3.901 3.901 990 +0.06(+1.68%)
Jul 19, 2005 3.836 3.836 3.836 3.836 896 +0.00(+0.00%)
Jul 18, 2005 3.836 3.836 3.836 3.836 1,134 -0.00(-0.11%)
Jul 15, 2005 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jul 14, 2005 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jul 13, 2005 3.840 3.840 3.840 3.840 1,485 +0.00(+0.11%)
Jul 12, 2005 3.836 3.836 3.836 3.836 247 +0.04(+0.96%)
Jul 11, 2005 3.889 3.889 3.800 3.800 3,714 -0.12(-3.01%)
Jul 08, 2005 3.918 3.918 3.918 3.918 0 +0.00(+0.00%)
Jul 07, 2005 3.918 3.918 3.918 3.918 0 +0.00(+0.00%)
Jul 06, 2005 3.918 3.918 3.918 3.918 272 +0.00(+0.02%)
Jul 05, 2005 3.917 3.917 3.917 3.917 2,476 +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.