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

Patrick Inds Inc (NQ: PATK )

112.09 -0.76 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 29, 2004 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Oct 28, 2004 4.358 4.358 4.224 4.224 1,478 -0.14(-3.16%)
Oct 27, 2004 4.362 4.370 4.362 4.362 13,308 +0.00(+0.00%)
Oct 26, 2004 4.362 4.423 4.354 4.362 18,977 -0.03(-0.65%)
Oct 25, 2004 4.358 4.504 4.342 4.390 34,750 -0.03(-0.73%)
Oct 22, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Oct 21, 2004 4.386 4.423 4.366 4.423 37,461 +0.09(+1.96%)
Oct 20, 2004 4.415 4.415 4.329 4.338 1,725 -0.10(-2.29%)
Oct 19, 2004 4.439 4.439 4.439 4.439 2,464 +0.00(+0.00%)
Oct 18, 2004 4.439 4.439 4.439 4.439 0 +0.00(+0.00%)
Oct 15, 2004 4.439 4.439 4.439 4.439 0 +0.00(+0.00%)
Oct 14, 2004 4.402 4.443 4.382 4.439 3,696 -0.06(-1.44%)
Oct 13, 2004 4.544 4.544 4.504 4.504 6,407 -0.04(-0.80%)
Oct 12, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Oct 11, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Oct 08, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Oct 07, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Oct 06, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Oct 05, 2004 4.500 4.540 4.500 4.540 492 +0.10(+2.18%)
Oct 04, 2004 4.455 4.463 4.431 4.443 2,957 -0.28(-6.00%)
Oct 01, 2004 4.747 4.755 4.642 4.727 2,218 -0.12(-2.51%)
Sep 30, 2004 4.423 4.849 4.423 4.849 4,189 +0.09(+1.96%)
Sep 29, 2004 4.755 4.828 4.630 4.755 13,555 +0.28(+6.35%)
Sep 28, 2004 4.471 4.471 4.471 4.471 2,464 +0.05(+1.09%)
Sep 27, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Sep 24, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Sep 23, 2004 4.423 4.423 4.423 4.423 2,711 -0.00(-0.08%)
Sep 22, 2004 4.419 4.674 4.419 4.427 2,957 +0.01(+0.18%)
Sep 21, 2004 4.419 4.419 4.419 4.419 246 +0.00(+0.00%)
Sep 20, 2004 4.419 4.419 4.419 4.419 1,478 +0.01(+0.17%)
Sep 17, 2004 4.411 4.411 4.411 4.411 246 -0.05(-1.17%)
Sep 16, 2004 4.411 4.496 4.411 4.463 10,967 +0.00(+0.00%)
Sep 15, 2004 4.463 4.463 4.463 4.463 0 +0.00(+0.00%)
Sep 14, 2004 4.463 4.463 4.463 4.463 2,957 +0.00(+0.00%)
Sep 13, 2004 4.463 4.484 4.459 4.463 10,597 -0.01(-0.27%)
Sep 10, 2004 4.443 4.743 4.443 4.475 12,076 -0.09(-1.96%)
Sep 09, 2004 4.565 4.565 4.565 4.565 0 +0.00(+0.00%)
Sep 08, 2004 4.058 4.565 4.058 4.565 1,429 +0.05(+1.08%)
Sep 07, 2004 4.463 4.516 4.463 4.516 492 -0.07(-1.50%)
Sep 03, 2004 4.585 4.585 4.585 4.585 0 +0.00(+0.00%)
Sep 02, 2004 4.078 4.585 4.058 4.585 4,929 +0.02(+0.36%)
Sep 01, 2004 4.443 4.573 4.443 4.569 18,484 +0.13(+2.83%)
Aug 31, 2004 4.451 4.536 4.443 4.443 13,801 -0.02(-0.36%)
Aug 30, 2004 4.443 4.488 4.439 4.459 1,971 -0.03(-0.63%)
Aug 27, 2004 4.463 4.553 4.451 4.488 16,512 +0.09(+1.94%)
Aug 26, 2004 4.406 4.520 4.354 4.402 15,773 -0.19(-4.24%)
Aug 25, 2004 4.516 4.601 4.090 4.597 13,801 +0.17(+3.85%)
Aug 24, 2004 4.386 4.581 4.386 4.427 13,062 +0.02(+0.37%)
Aug 23, 2004 4.204 4.638 4.204 4.411 10,597 -0.11(-2.51%)
Aug 20, 2004 4.350 4.605 4.350 4.524 40,105 +0.04(+1.00%)
Aug 19, 2004 4.443 4.480 4.333 4.480 41,897 +0.11(+2.52%)
Aug 18, 2004 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
Aug 17, 2004 4.370 4.370 4.370 4.370 1,478 +0.01(+0.18%)
Aug 16, 2004 4.191 4.411 4.191 4.362 45,101 +0.30(+7.29%)
Aug 13, 2004 4.122 4.208 3.997 4.066 15,280 +0.00(+0.00%)
Aug 12, 2004 4.260 4.269 4.066 4.066 4,189 -0.30(-6.79%)
Aug 11, 2004 4.394 4.394 4.346 4.362 6,654 +0.06(+1.51%)
Aug 10, 2004 4.299 4.402 4.285 4.297 15,033 +0.01(+0.28%)
Aug 09, 2004 4.070 4.309 4.070 4.285 5,072 -0.08(-1.86%)
Aug 06, 2004 4.362 4.402 4.358 4.366 66,296 +0.19(+4.47%)
Aug 05, 2004 4.179 4.179 4.179 4.179 0 +0.00(+0.00%)
Aug 04, 2004 4.179 4.402 4.179 4.179 18,977 -0.00(-0.01%)
Aug 03, 2004 4.159 4.180 4.159 4.180 19,546 +0.02(+0.40%)
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.