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

Patrick Inds Inc (NQ: PATK )

104.90 -1.73 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 29, 2005 3.921 3.921 3.804 3.840 23,996 -0.10(-2.56%)
Jul 28, 2005 3.901 3.941 3.840 3.941 1,484 +0.10(+2.63%)
Jul 27, 2005 3.804 3.840 3.804 3.840 3,567 -0.05(-1.25%)
Jul 26, 2005 3.889 3.889 3.889 3.889 247 +0.08(+2.12%)
Jul 25, 2005 3.881 3.881 3.808 3.808 4,210 -0.10(-2.48%)
Jul 22, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Jul 21, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Jul 20, 2005 3.905 3.905 3.905 3.905 989 +0.06(+1.68%)
Jul 19, 2005 3.840 3.840 3.840 3.840 895 +0.00(+0.00%)
Jul 18, 2005 3.840 3.840 3.840 3.840 1,133 -0.00(-0.11%)
Jul 15, 2005 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jul 14, 2005 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jul 13, 2005 3.844 3.844 3.844 3.844 1,484 +0.00(+0.11%)
Jul 12, 2005 3.840 3.840 3.840 3.840 247 +0.04(+0.96%)
Jul 11, 2005 3.893 3.893 3.804 3.804 3,710 -0.12(-3.01%)
Jul 08, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Jul 07, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Jul 06, 2005 3.922 3.922 3.922 3.922 272 +0.00(+0.02%)
Jul 05, 2005 3.921 3.921 3.921 3.921 2,473 +0.00(+0.00%)
Jul 01, 2005 3.921 3.921 3.921 3.921 742 -0.04(-0.92%)
Jun 30, 2005 3.957 3.957 3.957 3.957 12,067 +0.11(+2.94%)
Jun 29, 2005 3.864 3.864 3.840 3.844 4,700 -0.11(-2.86%)
Jun 28, 2005 3.957 3.957 3.957 3.957 249 +0.12(+3.05%)
Jun 27, 2005 3.852 3.852 3.840 3.840 1,236 -0.04(-0.94%)
Jun 24, 2005 3.961 3.966 3.877 3.877 3,146 -0.07(-1.84%)
Jun 23, 2005 3.945 3.949 3.945 3.949 2,721 -0.13(-3.27%)
Jun 22, 2005 4.042 4.083 4.042 4.083 10,142 -0.05(-1.27%)
Jun 21, 2005 3.525 4.135 3.525 4.135 89,473 +0.37(+9.88%)
Jun 20, 2005 3.763 3.763 3.763 3.763 0 +0.00(+0.00%)
Jun 17, 2005 3.650 3.763 3.650 3.763 2,864 +0.13(+3.44%)
Jun 16, 2005 3.638 3.638 3.638 3.638 742 -0.07(-1.96%)
Jun 15, 2005 3.715 3.715 3.711 3.711 494 -0.03(-0.86%)
Jun 14, 2005 3.602 3.743 3.602 3.743 25,480 +0.00(+0.11%)
Jun 13, 2005 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Jun 10, 2005 3.670 3.739 3.670 3.739 1,449 +0.10(+2.78%)
Jun 09, 2005 3.638 3.638 3.638 3.638 494 +0.00(+0.00%)
Jun 08, 2005 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
Jun 07, 2005 3.533 3.643 3.533 3.638 9,786 +0.11(+2.97%)
Jun 06, 2005 3.489 3.533 3.480 3.533 6,122 -0.00(-0.11%)
Jun 03, 2005 3.448 3.537 3.448 3.537 2,572 +0.05(+1.51%)
Jun 02, 2005 3.436 3.489 3.436 3.484 2,535 -0.03(-0.92%)
Jun 01, 2005 3.517 3.634 3.517 3.517 6,184 -0.10(-2.86%)
May 31, 2005 3.529 3.620 3.521 3.620 6,184 +0.07(+2.00%)
May 27, 2005 3.549 3.549 3.549 3.549 494 +0.01(+0.34%)
May 26, 2005 3.537 3.537 3.537 3.537 4,700 +0.02(+0.57%)
May 25, 2005 3.634 3.634 3.517 3.517 2,535 -0.02(-0.57%)
May 24, 2005 3.509 3.553 3.509 3.537 1,484 +0.06(+1.74%)
May 23, 2005 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
May 20, 2005 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
May 19, 2005 3.497 3.505 3.476 3.476 4,574 -0.12(-3.37%)
May 18, 2005 3.598 3.598 3.598 3.598 2,473 +0.04(+1.02%)
May 17, 2005 3.505 3.561 3.497 3.561 2,849 -0.03(-0.70%)
May 16, 2005 3.586 3.586 3.586 3.586 371 +0.03(+0.73%)
May 13, 2005 3.444 3.586 3.444 3.560 20,483 -0.17(-4.47%)
May 12, 2005 3.658 3.727 3.658 3.727 1,731 +0.05(+1.32%)
May 11, 2005 3.679 3.679 3.679 3.679 4,146 +0.00(+0.00%)
May 10, 2005 3.658 3.687 3.658 3.679 2,451 -0.08(-2.15%)
May 09, 2005 3.658 3.759 3.658 3.759 732 +0.04(+1.21%)
May 06, 2005 3.714 3.714 3.714 3.714 0 +0.00(+0.00%)
May 05, 2005 3.647 3.714 3.647 3.714 499 +0.08(+2.10%)
May 04, 2005 3.642 3.642 3.638 3.638 494 -0.03(-0.78%)
May 03, 2005 3.658 3.667 3.658 3.667 2,844 -0.09(-2.36%)
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.