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

Patrick Inds Inc (NQ: PATK )

111.61 -1.24 (-1.10%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 21, 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 4.395 4.395 4.342 4.342 5,422 -0.03(-0.74%)
Sep 29, 2005 4.457 4.457 4.374 4.374 1,744 +0.02(+0.37%)
Sep 28, 2005 4.480 4.480 4.358 4.358 5,668 -0.03(-0.58%)
Sep 27, 2005 4.415 4.415 4.273 4.383 16,818 -0.02(-0.34%)
Sep 26, 2005 4.707 4.747 4.398 4.398 38,727 -0.26(-5.49%)
Sep 23, 2005 4.654 4.707 4.512 4.654 26,681 -0.05(-1.04%)
Sep 22, 2005 4.703 5.046 4.484 4.703 181,905 +0.25(+5.71%)
Sep 21, 2005 4.480 4.504 4.449 4.449 2,513 +0.09(+1.95%)
Sep 20, 2005 4.500 4.504 4.281 4.363 14,619 -0.12(-2.71%)
Sep 19, 2005 4.504 4.504 4.366 4.485 12,593 -0.01(-0.33%)
Sep 16, 2005 4.504 4.544 4.463 4.500 32,063 +0.12(+2.69%)
Sep 15, 2005 4.451 4.463 4.382 4.382 23,699 +0.06(+1.41%)
Sep 14, 2005 4.106 4.443 4.106 4.321 143,436 +0.48(+12.39%)
Sep 13, 2005 3.932 3.932 3.845 3.845 2,957 -0.01(-0.25%)
Sep 12, 2005 4.289 4.289 3.830 3.855 9,251 -0.43(-10.04%)
Sep 09, 2005 4.284 4.285 4.284 4.285 2,711 +0.13(+3.02%)
Sep 08, 2005 4.037 4.159 4.037 4.159 19,469 -0.01(-0.29%)
Sep 07, 2005 4.362 4.362 4.118 4.171 12,761 -0.18(-4.10%)
Sep 06, 2005 4.248 4.423 4.155 4.350 53,912 +0.32(+7.96%)
Sep 02, 2005 4.200 4.200 3.936 4.029 25,448 -0.07(-1.78%)
Sep 01, 2005 4.013 4.463 3.871 4.102 196,969 +0.45(+12.21%)
Aug 31, 2005 3.489 3.714 3.485 3.656 87,668 +0.17(+5.01%)
Aug 30, 2005 3.412 3.489 3.412 3.481 4,682 -0.01(-0.23%)
Aug 29, 2005 3.489 3.489 3.412 3.489 3,573 +0.00(+0.12%)
Aug 26, 2005 3.648 3.648 3.485 3.485 5,668 +0.01(+0.21%)
Aug 25, 2005 3.388 3.489 3.368 3.478 4,709 +0.11(+3.28%)
Aug 24, 2005 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Aug 23, 2005 3.412 3.412 3.368 3.368 3,696 -0.04(-1.31%)
Aug 22, 2005 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Aug 19, 2005 3.412 3.412 3.412 3.412 492 +0.00(+0.00%)
Aug 18, 2005 3.412 3.412 3.412 3.412 1,478 -0.06(-1.64%)
Aug 17, 2005 3.469 3.489 3.469 3.469 5,914 +0.06(+1.66%)
Aug 16, 2005 3.421 3.421 3.412 3.412 2,464 -0.22(-5.93%)
Aug 15, 2005 3.627 3.627 3.627 3.627 0 +0.00(+0.00%)
Aug 12, 2005 3.651 3.753 3.335 3.627 12,845 +0.05(+1.48%)
Aug 11, 2005 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Aug 10, 2005 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Aug 09, 2005 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Aug 08, 2005 3.579 3.579 3.575 3.575 1,478 -0.00(-0.11%)
Aug 05, 2005 3.696 3.705 3.579 3.579 28,187 -0.12(-3.18%)
Aug 04, 2005 3.716 3.716 3.696 3.696 2,957 -0.08(-2.15%)
Aug 03, 2005 3.855 3.855 3.778 3.778 3,714 -0.08(-2.00%)
Aug 02, 2005 3.895 3.895 3.855 3.855 12,059 -0.04(-1.04%)
Aug 01, 2005 3.895 4.159 3.895 3.895 12,569 +0.04(+1.05%)
Jul 29, 2005 3.936 3.936 3.818 3.855 23,906 -0.10(-2.56%)
Jul 28, 2005 3.916 3.956 3.855 3.956 1,478 +0.10(+2.63%)
Jul 27, 2005 3.818 3.855 3.818 3.855 3,553 -0.05(-1.25%)
Jul 26, 2005 3.903 3.903 3.903 3.903 246 +0.08(+2.12%)
Jul 25, 2005 3.895 3.895 3.822 3.822 4,194 -0.10(-2.48%)
Jul 22, 2005 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jul 21, 2005 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jul 20, 2005 3.920 3.920 3.920 3.920 985 +0.06(+1.68%)
Jul 19, 2005 3.855 3.855 3.855 3.855 892 +0.00(+0.00%)
Jul 18, 2005 3.855 3.855 3.855 3.855 1,128 -0.00(-0.11%)
Jul 15, 2005 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Jul 14, 2005 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Jul 13, 2005 3.859 3.859 3.859 3.859 1,478 +0.00(+0.11%)
Jul 12, 2005 3.855 3.855 3.855 3.855 246 +0.04(+0.96%)
Jul 11, 2005 3.907 3.907 3.818 3.818 3,696 -0.12(-3.01%)
Jul 08, 2005 3.937 3.937 3.937 3.937 0 +0.00(+0.00%)
Jul 07, 2005 3.937 3.937 3.937 3.937 0 +0.00(+0.00%)
Jul 06, 2005 3.937 3.937 3.937 3.937 271 +0.00(+0.02%)
Jul 05, 2005 3.936 3.936 3.936 3.936 2,464 +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.