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

Patrick Inds Inc (NQ: PATK )

112.55 -0.30 (-0.27%)
Streaming Delayed Price Updated: 1:34 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 (%)
Mar 31, 2005 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Mar 30, 2005 4.155 4.155 4.143 4.155 1,477 +0.09(+2.30%)
Mar 29, 2005 4.168 4.168 4.062 4.062 14,771 -0.10(-2.44%)
Mar 28, 2005 4.127 4.224 4.127 4.163 1,408 +0.04(+0.99%)
Mar 24, 2005 4.123 4.127 4.123 4.123 1,952 -0.02(-0.59%)
Mar 23, 2005 4.167 4.167 4.147 4.147 1,250 +0.02(+0.59%)
Mar 22, 2005 4.143 4.143 4.123 4.123 4,333 -0.04(-1.02%)
Mar 21, 2005 4.194 4.198 4.143 4.165 42,838 +0.00(+0.05%)
Mar 18, 2005 4.176 4.220 4.163 4.163 1,723 -0.05(-1.25%)
Mar 17, 2005 4.267 4.306 4.158 4.216 8,739 +0.03(+0.78%)
Mar 16, 2005 4.159 4.184 4.159 4.184 5,908 -0.03(-0.77%)
Mar 15, 2005 4.236 4.253 4.169 4.216 9,653 -0.03(-0.67%)
Mar 14, 2005 4.245 4.245 4.228 4.245 6,401 +0.04(+0.87%)
Mar 11, 2005 4.204 4.208 4.204 4.208 5,120 +0.01(+0.19%)
Mar 10, 2005 4.234 4.234 4.200 4.200 10,340 -0.02(-0.58%)
Mar 09, 2005 4.224 4.228 4.224 4.224 15,601 +0.00(+0.00%)
Mar 08, 2005 4.204 4.224 4.204 4.224 2,215 +0.02(+0.58%)
Mar 07, 2005 4.208 4.208 4.168 4.200 10,094 -0.00(-0.10%)
Mar 04, 2005 4.204 4.090 4.070 4.204 10,711 +0.00(+0.00%)
Mar 03, 2005 4.204 4.204 4.082 4.204 20,188 +0.01(+0.29%)
Mar 02, 2005 4.091 4.200 4.091 4.192 2,708 +0.04(+0.88%)
Mar 01, 2005 4.199 4.204 4.155 4.155 2,924 +0.02(+0.49%)
Feb 28, 2005 4.204 4.204 4.115 4.135 18,430 -0.01(-0.20%)
Feb 25, 2005 4.195 4.195 4.074 4.143 17,460 -0.01(-0.29%)
Feb 24, 2005 4.163 4.196 4.155 4.155 10,463 -0.03(-0.68%)
Feb 23, 2005 4.200 4.200 4.163 4.184 8,001 +0.00(+0.00%)
Feb 22, 2005 4.147 4.184 4.147 4.184 40,206 +0.04(+0.98%)
Feb 18, 2005 4.163 4.163 4.143 4.143 21,135 -0.02(-0.39%)
Feb 17, 2005 4.147 4.159 4.106 4.159 35,206 +0.05(+1.29%)
Feb 16, 2005 4.176 4.176 4.106 4.106 11,521 +0.00(+0.10%)
Feb 15, 2005 4.180 4.180 4.102 4.102 25,752 -0.09(-2.04%)
Feb 14, 2005 3.834 4.188 3.834 4.188 19,203 +0.44(+11.82%)
Feb 11, 2005 4.078 4.078 3.745 3.745 53,013 -0.32(-7.80%)
Feb 10, 2005 4.167 4.167 4.062 4.062 3,446 +0.00(+0.00%)
Feb 09, 2005 4.066 4.070 4.062 4.062 4,458 -0.10(-2.34%)
Feb 08, 2005 4.119 4.159 4.119 4.159 5,662 +0.05(+1.29%)
Feb 07, 2005 4.082 4.106 4.082 4.106 2,338 -0.01(-0.30%)
Feb 04, 2005 4.086 4.119 4.071 4.119 3,692 +0.04(+1.00%)
Feb 03, 2005 4.078 4.078 4.078 4.078 3,939 +0.03(+0.80%)
Feb 02, 2005 4.046 4.046 4.046 4.046 0 +0.00(+0.00%)
Feb 01, 2005 4.082 4.102 4.046 4.046 3,816 -0.04(-0.90%)
Jan 31, 2005 4.195 4.195 4.062 4.082 8,392 -0.12(-2.80%)
Jan 28, 2005 4.102 4.204 4.102 4.200 7,139 -0.04(-1.05%)
Jan 27, 2005 4.310 4.310 4.245 4.245 1,969 -0.06(-1.51%)
Jan 26, 2005 4.285 4.358 4.285 4.310 5,416 -0.16(-3.55%)
Jan 25, 2005 4.046 4.468 4.046 4.468 13,028 +0.43(+10.55%)
Jan 24, 2005 4.111 4.147 4.041 4.041 13,996 +0.00(+0.00%)
Jan 21, 2005 4.094 4.139 4.041 4.041 12,309 -0.01(-0.30%)
Jan 20, 2005 4.054 4.054 4.054 4.054 984 +0.00(+0.00%)
Jan 19, 2005 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jan 18, 2005 4.046 4.054 4.046 4.054 738 +0.01(+0.30%)
Jan 14, 2005 4.041 4.041 4.041 4.041 0 +0.00(+0.00%)
Jan 13, 2005 4.046 4.046 4.041 4.041 2,954 -0.00(-0.01%)
Jan 12, 2005 4.086 4.086 4.041 4.042 3,599 -0.04(-0.99%)
Jan 11, 2005 4.062 4.082 4.041 4.082 4,086 -0.02(-0.59%)
Jan 10, 2005 4.106 4.111 4.106 4.106 6,893 -0.12(-2.79%)
Jan 07, 2005 4.224 4.224 4.224 4.224 246 +0.18(+4.52%)
Jan 06, 2005 4.041 4.041 4.041 4.041 1,600 -0.11(-2.55%)
Jan 05, 2005 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Jan 04, 2005 4.143 4.147 4.143 4.147 6,893 +0.10(+2.41%)
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.