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

Patrick Inds Inc (NQ: PATK )

104.49 -2.68 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2004 4.391 4.391 4.387 4.387 7,878 -0.06(-1.28%)
Apr 29, 2004 4.468 4.541 4.427 4.444 17,233 -0.10(-2.23%)
Apr 28, 2004 4.570 4.570 4.545 4.545 7,632 -0.02(-0.53%)
Apr 27, 2004 4.610 4.610 4.570 4.570 10,340 -0.02(-0.44%)
Apr 26, 2004 4.752 4.752 4.590 4.590 37,175 -0.18(-3.83%)
Apr 23, 2004 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Apr 22, 2004 4.773 4.773 4.773 4.773 246 +0.00(+0.00%)
Apr 21, 2004 4.497 4.773 4.497 4.773 1,723 +0.00(+0.00%)
Apr 20, 2004 4.630 4.773 4.630 4.773 5,416 -0.10(-2.00%)
Apr 19, 2004 4.939 4.939 4.773 4.870 3,939 -0.08(-1.64%)
Apr 16, 2004 4.773 4.951 4.773 4.951 2,215 -0.00(-0.08%)
Apr 15, 2004 5.158 5.158 4.955 4.955 1,969 +0.18(+3.83%)
Apr 14, 2004 4.773 4.773 4.773 4.773 6,154 +0.00(+0.00%)
Apr 13, 2004 4.773 5.069 4.671 4.773 13,540 -0.08(-1.67%)
Apr 12, 2004 4.864 4.864 4.773 4.854 3,939 +0.19(+4.18%)
Apr 08, 2004 4.598 4.756 4.570 4.659 3,939 -0.06(-1.21%)
Apr 07, 2004 4.793 4.793 4.716 4.716 2,215 -0.15(-3.17%)
Apr 06, 2004 4.976 4.976 4.671 4.870 8,616 +0.16(+3.36%)
Apr 05, 2004 3.896 5.098 3.896 4.712 53,424 +0.43(+9.95%)
Apr 02, 2004 4.106 4.285 4.106 4.285 4,923 +0.22(+5.50%)
Apr 01, 2004 3.903 4.082 3.879 4.062 7,878 +0.16(+4.17%)
Mar 31, 2004 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Mar 30, 2004 3.867 3.936 3.867 3.899 25,850 -0.10(-2.44%)
Mar 29, 2004 3.879 3.997 3.733 3.997 39,637 +0.12(+3.14%)
Mar 26, 2004 3.875 3.875 3.875 3.875 246 +0.12(+3.14%)
Mar 25, 2004 3.712 3.855 3.704 3.757 11,325 +0.00(+0.00%)
Mar 24, 2004 3.684 3.863 3.684 3.757 25,604 +0.00(+0.00%)
Mar 23, 2004 3.784 3.784 3.696 3.757 15,510 -0.11(-2.73%)
Mar 22, 2004 3.871 3.871 3.696 3.863 5,662 -0.01(-0.21%)
Mar 19, 2004 3.842 3.871 3.838 3.871 3,446 +0.03(+0.74%)
Mar 18, 2004 3.859 3.859 3.842 3.842 9,109 +0.05(+1.28%)
Mar 17, 2004 3.822 3.822 3.794 3.794 7,385 -0.09(-2.20%)
Mar 16, 2004 3.932 3.932 3.794 3.879 24,127 +0.02(+0.42%)
Mar 15, 2004 3.790 3.879 3.777 3.863 3,446 +0.02(+0.63%)
Mar 12, 2004 3.859 3.879 3.696 3.838 42,838 -0.02(-0.53%)
Mar 11, 2004 3.798 3.859 3.794 3.859 13,294 -0.00(-0.11%)
Mar 10, 2004 3.879 3.879 3.863 3.863 1,969 -0.03(-0.73%)
Mar 09, 2004 3.899 3.960 3.859 3.891 37,175 +0.00(+0.00%)
Mar 08, 2004 3.903 3.932 3.891 3.891 52,685 -0.07(-1.74%)
Mar 05, 2004 3.895 3.960 3.895 3.960 2,215 +0.00(+0.00%)
Mar 04, 2004 3.895 4.062 3.895 3.960 10,340 +0.07(+1.72%)
Mar 03, 2004 3.859 3.893 3.798 3.893 116,696 +0.03(+0.89%)
Mar 02, 2004 3.859 3.875 3.834 3.859 51,455 -0.04(-1.04%)
Mar 01, 2004 3.899 3.899 3.834 3.899 738 +0.16(+4.35%)
Feb 27, 2004 3.737 3.737 3.737 3.737 18,218 -0.13(-3.46%)
Feb 26, 2004 3.769 3.899 3.627 3.871 37,914 +0.08(+2.03%)
Feb 25, 2004 3.769 3.794 3.660 3.794 3,200 +0.14(+3.78%)
Feb 24, 2004 3.818 3.818 3.656 3.656 14,033 -0.14(-3.64%)
Feb 23, 2004 3.794 3.794 3.794 3.794 0 +0.00(+0.00%)
Feb 20, 2004 3.798 3.798 3.794 3.794 2,708 -0.06(-1.48%)
Feb 19, 2004 3.814 3.851 3.814 3.851 3,692 +0.11(+2.93%)
Feb 18, 2004 3.847 3.847 3.741 3.741 3,446 -0.04(-0.97%)
Feb 17, 2004 3.851 3.851 3.777 3.777 4,923 -0.09(-2.21%)
Feb 13, 2004 3.786 3.863 3.786 3.863 1,723 -0.00(-0.11%)
Feb 12, 2004 3.895 3.895 3.866 3.867 1,477 -0.02(-0.63%)
Feb 11, 2004 3.761 3.891 3.757 3.891 35,452 -0.02(-0.62%)
Feb 10, 2004 3.453 3.916 3.453 3.916 91,338 +0.61(+18.28%)
Feb 09, 2004 3.310 3.310 3.310 3.310 738 +0.01(+0.25%)
Feb 06, 2004 3.302 3.302 3.302 3.302 0 +0.00(+0.00%)
Feb 05, 2004 3.367 3.367 3.302 3.302 5,662 -0.24(-6.76%)
Feb 04, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Feb 03, 2004 3.541 3.541 3.541 3.541 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.