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 UNCHANGED
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 (%)
Jan 31, 2005 4.171 4.171 4.038 4.058 8,442 -0.12(-2.80%)
Jan 28, 2005 4.078 4.179 4.078 4.175 7,181 -0.04(-1.05%)
Jan 27, 2005 4.284 4.284 4.220 4.220 1,981 -0.06(-1.51%)
Jan 26, 2005 4.260 4.333 4.260 4.284 5,448 -0.16(-3.55%)
Jan 25, 2005 4.022 4.442 4.022 4.442 13,105 +0.42(+10.55%)
Jan 24, 2005 4.087 4.123 4.018 4.018 14,078 +0.00(+0.00%)
Jan 21, 2005 4.070 4.115 4.018 4.018 12,382 -0.01(-0.30%)
Jan 20, 2005 4.030 4.030 4.030 4.030 990 +0.00(+0.00%)
Jan 19, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jan 18, 2005 4.022 4.030 4.022 4.030 742 +0.01(+0.30%)
Jan 14, 2005 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Jan 13, 2005 4.022 4.022 4.018 4.018 2,971 -0.00(-0.01%)
Jan 12, 2005 4.062 4.062 4.018 4.018 3,620 -0.04(-0.98%)
Jan 11, 2005 4.038 4.058 4.018 4.058 4,110 -0.02(-0.59%)
Jan 10, 2005 4.082 4.087 4.082 4.082 6,934 -0.12(-2.79%)
Jan 07, 2005 4.200 4.200 4.200 4.200 247 +0.18(+4.52%)
Jan 06, 2005 4.018 4.018 4.018 4.018 1,609 -0.10(-2.55%)
Jan 05, 2005 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Jan 04, 2005 4.119 4.123 4.119 4.123 6,934 +0.10(+2.41%)
Jan 03, 2005 4.167 4.224 4.026 4.026 11,416 -0.07(-1.68%)
Dec 31, 2004 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
Dec 30, 2004 4.119 4.119 4.095 4.095 2,724 -0.02(-0.59%)
Dec 29, 2004 4.054 4.119 4.000 4.119 8,915 -0.04(-1.07%)
Dec 28, 2004 3.998 4.163 3.998 4.163 4,457 +0.07(+1.68%)
Dec 27, 2004 3.998 4.119 3.998 4.095 4,209 -0.09(-2.13%)
Dec 23, 2004 4.184 4.184 4.184 4.184 247 +0.09(+2.08%)
Dec 22, 2004 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 21, 2004 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 20, 2004 3.998 4.099 3.998 4.099 12,134 +0.10(+2.53%)
Dec 17, 2004 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Dec 16, 2004 3.925 3.998 3.921 3.998 6,934 +0.07(+1.75%)
Dec 15, 2004 4.301 4.301 3.929 3.929 4,705 -0.04(-1.02%)
Dec 14, 2004 3.973 3.973 3.969 3.969 990 -0.07(-1.70%)
Dec 13, 2004 3.961 4.038 3.961 4.038 5,943 -0.20(-4.72%)
Dec 10, 2004 4.238 4.238 4.238 4.238 0 +0.00(+0.00%)
Dec 09, 2004 4.238 4.238 4.238 4.238 990 +0.32(+8.08%)
Dec 08, 2004 3.921 3.921 3.921 3.921 0 +0.00(+0.00%)
Dec 07, 2004 3.917 4.272 3.917 3.921 6,191 -0.04(-0.92%)
Dec 06, 2004 4.292 4.292 3.957 3.957 7,181 -0.19(-4.48%)
Dec 03, 2004 4.143 4.143 4.143 4.143 0 +0.00(+0.00%)
Dec 02, 2004 4.014 4.143 4.014 4.143 3,714 -0.09(-2.11%)
Dec 01, 2004 4.341 4.341 4.139 4.232 1,238 -0.23(-5.06%)
Nov 30, 2004 4.458 4.462 4.345 4.458 4,952 -0.02(-0.45%)
Nov 29, 2004 4.523 4.543 4.462 4.478 14,363 -0.04(-0.80%)
Nov 26, 2004 4.058 4.519 4.058 4.515 20,306 +0.50(+12.59%)
Nov 24, 2004 3.998 4.038 3.941 4.010 7,924 +0.01(+0.30%)
Nov 23, 2004 3.957 3.998 3.957 3.998 19,563 +0.00(+0.10%)
Nov 22, 2004 4.361 4.361 3.921 3.994 12,134 +0.08(+1.96%)
Nov 19, 2004 3.957 3.986 3.917 3.917 9,162 -0.04(-1.02%)
Nov 18, 2004 3.913 3.957 3.913 3.957 18,325 +0.08(+2.08%)
Nov 17, 2004 3.873 3.877 3.873 3.877 4,209 +0.16(+4.35%)
Nov 16, 2004 3.715 3.715 3.715 3.715 1,238 -0.12(-3.05%)
Nov 15, 2004 3.735 3.832 3.735 3.832 1,485 +0.26(+7.22%)
Nov 12, 2004 3.574 3.574 3.574 3.574 495 -0.04(-1.01%)
Nov 11, 2004 3.929 3.929 3.469 3.610 25,259 -0.32(-8.12%)
Nov 10, 2004 3.929 3.929 3.929 3.929 3,219 +0.00(+0.00%)
Nov 09, 2004 3.877 3.929 3.877 3.929 26,250 +0.07(+1.88%)
Nov 08, 2004 3.836 3.877 3.836 3.856 37,889 +0.02(+0.63%)
Nov 05, 2004 3.739 3.929 3.735 3.832 26,250 -0.00(-0.11%)
Nov 04, 2004 4.147 4.147 3.836 3.836 38,384 -0.34(-8.03%)
Nov 03, 2004 4.171 4.171 4.171 4.171 247 -0.10(-2.36%)
Nov 02, 2004 4.272 4.272 4.272 4.272 247 -0.01(-0.28%)
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.