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 28, 2006 5.033 5.033 4.984 4.984 1,971 -0.04(-0.86%)
Apr 27, 2006 4.869 5.068 4.869 5.027 20,973 +0.14(+2.82%)
Apr 26, 2006 4.910 4.924 4.869 4.889 10,047 -0.04(-0.90%)
Apr 25, 2006 4.970 4.983 4.877 4.934 18,274 +0.09(+1.76%)
Apr 24, 2006 4.849 4.849 4.849 4.849 1,232 -0.05(-0.99%)
Apr 21, 2006 4.849 4.902 4.849 4.897 4,941 +0.05(+1.00%)
Apr 20, 2006 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
Apr 19, 2006 4.853 4.853 4.849 4.849 4,167 -0.09(-1.81%)
Apr 18, 2006 4.926 4.938 4.926 4.938 1,035 +0.04(+0.75%)
Apr 17, 2006 4.857 5.015 4.837 4.902 1,707 +0.11(+2.20%)
Apr 13, 2006 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Apr 12, 2006 4.670 4.796 4.670 4.796 1,971 -0.07(-1.50%)
Apr 11, 2006 4.853 4.906 4.796 4.869 9,611 -0.09(-1.88%)
Apr 10, 2006 4.950 4.962 4.946 4.962 3,203 +0.09(+1.92%)
Apr 07, 2006 4.784 4.869 4.784 4.869 3,943 +0.02(+0.42%)
Apr 06, 2006 4.962 5.072 4.849 4.849 4,542 +0.02(+0.42%)
Apr 05, 2006 4.638 4.828 4.638 4.828 2,223 +0.03(+0.68%)
Apr 04, 2006 4.792 4.796 4.792 4.796 2,957 -0.13(-2.72%)
Apr 03, 2006 4.950 4.962 4.926 4.930 3,943 +0.11(+2.36%)
Mar 31, 2006 4.833 4.873 4.812 4.816 17,412 +0.04(+0.94%)
Mar 30, 2006 4.674 4.979 4.674 4.772 20,209 +0.15(+3.16%)
Mar 29, 2006 4.626 4.626 4.585 4.626 3,659 +0.10(+2.15%)
Mar 28, 2006 4.528 4.528 4.528 4.528 0 +0.00(+0.00%)
Mar 27, 2006 4.569 4.593 4.528 4.528 1,483 -0.02(-0.36%)
Mar 24, 2006 4.544 4.544 4.544 4.544 246 -0.02(-0.44%)
Mar 23, 2006 4.565 4.565 4.565 4.565 492 -0.10(-2.09%)
Mar 22, 2006 4.662 4.662 4.662 4.662 492 +0.14(+3.05%)
Mar 21, 2006 4.524 4.524 4.524 4.524 283 +0.00(+0.00%)
Mar 20, 2006 4.576 4.674 4.524 4.524 3,265 -0.11(-2.28%)
Mar 17, 2006 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Mar 16, 2006 4.666 4.670 4.630 4.630 3,450 +0.02(+0.35%)
Mar 15, 2006 4.516 4.613 4.516 4.613 1,725 +0.11(+2.55%)
Mar 14, 2006 4.471 4.499 4.471 4.499 2,957 -0.04(-0.92%)
Mar 13, 2006 4.455 4.674 4.455 4.540 5,003 +0.09(+2.10%)
Mar 10, 2006 4.463 4.463 4.346 4.447 1,035 +0.06(+1.48%)
Mar 09, 2006 4.398 4.398 4.382 4.382 1,759 -0.08(-1.82%)
Mar 08, 2006 4.666 4.666 4.463 4.463 14,047 -0.05(-1.19%)
Mar 07, 2006 4.666 4.666 4.517 4.517 5,323 -0.15(-3.20%)
Mar 06, 2006 4.467 4.666 4.467 4.666 1,227 +0.20(+4.55%)
Mar 03, 2006 4.467 4.467 4.463 4.463 2,545 +0.00(+0.00%)
Mar 02, 2006 4.463 4.463 4.463 4.463 1,232 -0.05(-1.08%)
Mar 01, 2006 4.573 4.743 4.512 4.512 15,819 +0.17(+4.02%)
Feb 28, 2006 4.338 4.338 4.338 4.338 0 +0.00(+0.00%)
Feb 27, 2006 4.147 4.375 4.147 4.338 27,696 -0.11(-2.46%)
Feb 24, 2006 4.443 4.447 4.443 4.447 492 -0.00(-0.09%)
Feb 23, 2006 4.455 4.532 4.451 4.451 5,422 -0.08(-1.70%)
Feb 22, 2006 4.447 4.528 4.447 4.528 4,820 +0.08(+1.82%)
Feb 21, 2006 4.447 4.451 4.447 4.447 3,935 -0.02(-0.45%)
Feb 17, 2006 4.455 4.467 4.455 4.467 2,439 +0.01(+0.27%)
Feb 16, 2006 4.455 4.463 4.451 4.455 13,801 -0.04(-0.81%)
Feb 15, 2006 4.471 4.492 4.471 4.492 6,245 -0.13(-2.79%)
Feb 14, 2006 4.646 4.646 4.621 4.621 10,437 +0.01(+0.25%)
Feb 13, 2006 4.622 4.622 4.609 4.609 3,696 -0.01(-0.21%)
Feb 10, 2006 4.634 4.634 4.573 4.619 4,256 -0.01(-0.14%)
Feb 09, 2006 4.556 4.630 4.553 4.626 10,720 -0.08(-1.64%)
Feb 08, 2006 4.658 4.747 4.585 4.703 13,707 +0.11(+2.29%)
Feb 07, 2006 4.415 5.023 4.415 4.597 264,421 +0.18(+4.14%)
Feb 06, 2006 4.415 4.415 4.415 4.415 2,230 +0.00(+0.09%)
Feb 03, 2006 4.362 4.411 4.362 4.411 35,400 +0.05(+1.12%)
Feb 02, 2006 4.362 4.362 4.362 4.362 1,232 -0.04(-1.01%)
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.