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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 2.799 2.799 2.799 2.799 492 -0.04(-1.43%)
Jan 30, 2003 2.697 2.847 2.717 2.839 12,802 +0.14(+5.27%)
Jan 29, 2003 2.697 2.697 2.697 2.697 246 -0.15(-5.28%)
Jan 28, 2003 2.847 2.847 2.847 2.847 984 -0.09(-3.18%)
Jan 27, 2003 2.847 2.941 2.847 2.941 2,461 +0.05(+1.83%)
Jan 24, 2003 2.807 2.888 2.807 2.888 205,820 +0.04(+1.57%)
Jan 23, 2003 2.900 2.900 2.843 2.843 1,969 -0.08(-2.78%)
Jan 22, 2003 2.925 2.925 2.925 2.925 1,230 +0.02(+0.70%)
Jan 21, 2003 2.904 2.904 2.904 2.904 0 +0.00(+0.00%)
Jan 17, 2003 2.868 2.904 2.843 2.904 2,461 +0.03(+0.99%)
Jan 16, 2003 2.843 2.876 2.843 2.876 1,230 +0.03(+1.14%)
Jan 15, 2003 2.847 2.867 2.843 2.843 2,215 +0.00(+0.00%)
Jan 14, 2003 2.843 2.843 2.843 2.843 1,969 -0.03(-1.13%)
Jan 13, 2003 2.884 2.884 2.868 2.876 12,556 -0.12(-4.13%)
Jan 10, 2003 2.853 3.046 2.795 3.000 13,294 +0.09(+3.14%)
Jan 09, 2003 2.908 2.908 2.908 2.908 246 +0.11(+4.07%)
Jan 08, 2003 2.835 2.835 2.795 2.795 1,723 +0.11(+4.26%)
Jan 07, 2003 2.673 3.074 2.673 2.680 7,139 -0.01(-0.32%)
Jan 06, 2003 2.681 2.689 2.665 2.689 2,215 +0.05(+2.00%)
Jan 03, 2003 2.644 2.644 2.636 2.636 2,215 -0.01(-0.31%)
Jan 02, 2003 2.644 2.644 2.644 2.644 0 +0.02(+0.93%)
Dec 31, 2002 2.677 2.681 2.620 2.620 10,340 -0.08(-3.02%)
Dec 30, 2002 2.728 2.728 2.697 2.701 7,385 -0.04(-1.61%)
Dec 27, 2002 2.750 2.762 2.746 2.746 18,218 -0.00(-0.15%)
Dec 26, 2002 2.750 2.756 2.750 2.750 5,908 -0.00(-0.15%)
Dec 24, 2002 2.754 2.754 2.754 2.754 0 +0.00(+0.00%)
Dec 23, 2002 2.774 2.774 2.754 2.754 2,954 +0.01(+0.30%)
Dec 20, 2002 2.746 2.746 2.746 2.746 2,954 +0.00(+0.07%)
Dec 19, 2002 2.709 2.762 2.705 2.744 2,708 +0.00(+0.07%)
Dec 18, 2002 2.730 2.742 2.730 2.742 16,741 +0.00(+0.00%)
Dec 17, 2002 2.965 2.965 2.742 2.742 4,185 -0.02(-0.74%)
Dec 16, 2002 2.766 2.766 2.762 2.762 5,170 +0.02(+0.74%)
Dec 13, 2002 2.786 2.803 2.742 2.742 2,461 -0.02(-0.74%)
Dec 12, 2002 2.449 3.006 2.449 2.762 32,251 -0.08(-2.86%)
Dec 11, 2002 3.042 3.042 2.843 2.843 32,251 -0.08(-2.78%)
Dec 10, 2002 2.315 3.046 2.210 2.925 71,889 +0.13(+4.65%)
Dec 09, 2002 2.843 2.843 2.795 2.795 12,556 -0.03(-1.15%)
Dec 06, 2002 2.827 2.827 2.823 2.827 2,954 -0.01(-0.29%)
Dec 05, 2002 2.835 2.835 2.835 2.835 0 +0.00(+0.00%)
Dec 04, 2002 2.815 2.876 2.815 2.835 4,677 +0.01(+0.43%)
Dec 03, 2002 2.823 2.823 2.823 2.823 984 -0.02(-0.71%)
Dec 02, 2002 2.843 2.843 2.843 2.843 0 +0.00(+0.00%)
Nov 29, 2002 2.827 2.843 2.827 2.843 492 +0.03(+1.01%)
Nov 27, 2002 2.815 2.815 2.815 2.815 0 +0.00(+0.00%)
Nov 26, 2002 2.786 2.827 2.786 2.815 2,708 +0.03(+1.02%)
Nov 25, 2002 2.790 2.790 2.786 2.786 2,215 +0.00(+0.15%)
Nov 22, 2002 2.571 2.803 2.571 2.782 16,002 +0.19(+7.20%)
Nov 21, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Nov 20, 2002 2.634 2.634 2.530 2.595 7,385 -0.04(-1.69%)
Nov 19, 2002 2.640 2.640 2.640 2.640 2,461 +0.00(+0.00%)
Nov 18, 2002 2.628 2.640 2.628 2.640 1,230 +0.00(+0.00%)
Nov 15, 2002 2.583 2.864 2.583 2.640 19,941 -0.22(-7.66%)
Nov 14, 2002 2.925 3.022 2.457 2.859 38,652 -0.05(-1.55%)
Nov 13, 2002 2.908 2.908 2.904 2.904 4,431 +0.00(+0.00%)
Nov 12, 2002 3.091 3.091 2.774 2.904 36,929 -0.18(-5.92%)
Nov 11, 2002 2.782 3.107 2.782 3.087 18,957 -0.02(-0.65%)
Nov 08, 2002 3.107 3.107 3.107 3.107 5,170 +0.00(+0.00%)
Nov 07, 2002 3.111 3.111 3.107 3.107 18,218 +0.00(+0.00%)
Nov 06, 2002 3.111 3.111 3.087 3.107 14,771 -0.00(-0.13%)
Nov 05, 2002 3.128 3.128 3.111 3.111 738 +0.00(+0.13%)
Nov 04, 2002 3.107 3.107 3.107 3.107 0 +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.