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

Patrick Inds Inc (NQ: PATK )

112.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2006 5.037 5.158 4.935 5.053 16,500 -0.02(-0.40%)
Sep 28, 2006 4.943 5.073 4.943 5.073 2,092 +0.11(+2.13%)
Sep 27, 2006 4.959 4.976 4.959 4.968 2,708 -0.01(-0.16%)
Sep 26, 2006 4.846 5.024 4.846 4.976 30,772 +0.01(+0.16%)
Sep 25, 2006 4.878 4.968 4.716 4.968 13,299 +0.05(+1.07%)
Sep 22, 2006 4.959 4.959 4.874 4.915 5,458 -0.04(-0.90%)
Sep 21, 2006 4.959 4.959 4.959 4.959 2,215 -0.12(-2.32%)
Sep 20, 2006 5.077 5.077 5.077 5.077 0 +0.00(+0.00%)
Sep 19, 2006 5.041 5.077 5.041 5.077 3,446 +0.02(+0.48%)
Sep 18, 2006 5.008 5.089 5.008 5.053 15,362 -0.06(-1.27%)
Sep 15, 2006 5.061 5.118 5.061 5.118 2,708 +0.06(+1.29%)
Sep 14, 2006 5.053 5.061 5.053 5.053 1,821 -0.11(-2.12%)
Sep 13, 2006 5.154 5.199 5.154 5.163 176,576 +0.09(+1.68%)
Sep 12, 2006 5.065 5.085 5.056 5.077 12,309 -0.06(-1.19%)
Sep 11, 2006 5.061 5.158 5.057 5.138 9,355 -0.08(-1.56%)
Sep 08, 2006 5.219 5.219 5.215 5.219 13,048 +0.06(+1.18%)
Sep 07, 2006 5.158 5.158 5.138 5.158 65,488 -0.04(-0.78%)
Sep 06, 2006 5.171 5.199 5.171 5.199 55,640 +0.03(+0.55%)
Sep 05, 2006 5.179 5.179 5.171 5.171 51,290 -0.01(-0.16%)
Sep 01, 2006 5.179 5.280 4.988 5.179 31,811 +0.00(+0.00%)
Aug 31, 2006 5.106 5.219 5.106 5.179 9,687 +0.10(+2.00%)
Aug 30, 2006 4.955 5.167 4.955 5.077 72,229 +0.09(+1.71%)
Aug 29, 2006 4.964 4.992 4.955 4.992 3,370 +0.03(+0.66%)
Aug 28, 2006 4.959 4.959 4.959 4.959 246 +0.00(+0.00%)
Aug 25, 2006 4.959 4.959 4.959 4.959 0 +0.00(+0.00%)
Aug 24, 2006 4.988 4.990 4.959 4.959 2,594 +0.00(+0.08%)
Aug 23, 2006 4.959 4.959 4.955 4.955 3,454 -0.04(-0.81%)
Aug 22, 2006 4.955 4.996 4.955 4.996 3,939 +0.04(+0.82%)
Aug 21, 2006 4.996 4.996 4.955 4.955 7,262 -0.04(-0.81%)
Aug 18, 2006 4.894 4.996 4.894 4.996 4,923 +0.10(+2.07%)
Aug 17, 2006 4.890 4.894 4.890 4.894 492 +0.00(+0.08%)
Aug 16, 2006 4.923 4.923 4.890 4.890 2,951 +0.00(+0.00%)
Aug 15, 2006 4.874 4.955 4.728 4.890 44,101 -0.06(-1.31%)
Aug 14, 2006 4.955 4.955 4.915 4.955 5,413 +0.06(+1.16%)
Aug 11, 2006 4.894 4.925 4.894 4.899 1,969 +0.00(+0.08%)
Aug 10, 2006 4.894 4.894 4.894 4.894 2,097 +0.00(+0.00%)
Aug 09, 2006 4.894 4.911 4.894 4.894 14,094 -0.14(-2.82%)
Aug 08, 2006 4.955 5.037 4.955 5.037 3,456 +0.08(+1.64%)
Aug 07, 2006 4.874 4.955 4.874 4.955 4,702 +0.08(+1.67%)
Aug 04, 2006 4.874 4.894 4.874 4.874 1,723 +0.10(+2.04%)
Aug 03, 2006 4.838 4.874 4.777 4.777 25,555 -0.16(-3.21%)
Aug 02, 2006 4.935 4.935 4.935 4.935 246 +0.01(+0.16%)
Aug 01, 2006 4.927 4.927 4.927 4.927 738 -0.09(-1.78%)
Jul 31, 2006 4.724 5.016 4.724 5.016 1,981 +0.34(+7.20%)
Jul 28, 2006 4.752 4.752 4.679 4.679 1,969 -0.04(-0.86%)
Jul 27, 2006 4.720 4.720 4.720 4.720 246 +0.00(+0.09%)
Jul 26, 2006 4.553 4.764 4.525 4.716 10,709 +0.06(+1.40%)
Jul 25, 2006 4.403 4.651 4.403 4.651 6,440 +0.32(+7.31%)
Jul 24, 2006 4.334 4.334 4.334 4.334 0 +0.00(+0.00%)
Jul 21, 2006 4.403 4.464 4.334 4.334 3,126 +0.03(+0.66%)
Jul 20, 2006 4.375 4.387 4.306 4.306 7,632 -0.07(-1.67%)
Jul 19, 2006 4.379 4.379 3.859 4.379 2,476 +0.52(+13.35%)
Jul 18, 2006 3.810 3.920 3.798 3.863 4,431 +0.11(+2.81%)
Jul 17, 2006 4.269 4.269 3.757 3.757 39,898 -0.50(-11.74%)
Jul 14, 2006 4.334 4.468 4.155 4.257 14,710 -0.11(-2.60%)
Jul 13, 2006 4.472 4.651 4.370 4.370 7,139 -0.28(-6.03%)
Jul 12, 2006 4.740 4.874 4.606 4.651 9,616 +0.11(+2.32%)
Jul 11, 2006 4.529 4.647 4.529 4.545 5,630 +0.03(+0.63%)
Jul 10, 2006 4.570 4.570 4.517 4.517 3,742 -0.01(-0.13%)
Jul 07, 2006 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Jul 06, 2006 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Jul 05, 2006 4.570 4.570 4.523 4.523 113,525 -0.05(-1.20%)
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.