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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2002 3.104 3.108 3.104 3.108 985 +0.00(+0.13%)
Oct 30, 2002 3.104 3.104 3.104 3.104 0 +0.00(+0.00%)
Oct 29, 2002 3.104 3.104 3.104 3.104 3,450 -0.00(-0.13%)
Oct 28, 2002 3.084 3.108 3.084 3.108 12,815 +0.02(+0.79%)
Oct 25, 2002 3.084 3.242 2.840 3.084 60,135 -0.03(-1.04%)
Oct 24, 2002 3.242 3.242 3.084 3.116 1,725 +0.00(+0.00%)
Oct 23, 2002 3.141 3.141 3.084 3.116 1,971 +0.03(+1.04%)
Oct 22, 2002 3.084 3.141 3.084 3.084 6,161 +0.00(+0.00%)
Oct 21, 2002 3.084 3.084 3.084 3.084 1,971 +0.00(+0.01%)
Oct 18, 2002 3.084 3.153 3.084 3.084 17,498 +0.04(+1.33%)
Oct 17, 2002 3.043 3.043 3.043 3.043 492 -0.10(-3.23%)
Oct 16, 2002 3.088 3.145 3.084 3.145 5,668 +0.06(+1.97%)
Oct 15, 2002 3.017 3.145 3.017 3.084 4,189 -0.04(-1.30%)
Oct 14, 2002 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Oct 11, 2002 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Oct 10, 2002 3.092 3.124 3.092 3.124 985 -0.03(-0.90%)
Oct 09, 2002 3.132 3.205 3.124 3.153 3,943 -0.05(-1.65%)
Oct 08, 2002 3.132 3.205 3.132 3.205 985 +0.00(+0.00%)
Oct 07, 2002 3.205 3.205 3.205 3.205 1,478 -0.02(-0.60%)
Oct 04, 2002 3.145 3.225 3.092 3.225 3,450 -0.00(-0.00%)
Oct 03, 2002 3.225 3.225 3.225 3.225 246 +0.02(+0.61%)
Oct 02, 2002 3.205 3.205 3.205 3.205 1,232 -0.04(-1.13%)
Oct 01, 2002 3.242 3.245 3.145 3.242 10,351 -0.19(-5.46%)
Sep 30, 2002 3.429 3.429 3.429 3.429 0 +0.00(+0.00%)
Sep 27, 2002 3.092 3.429 3.092 3.429 1,478 -0.00(-0.12%)
Sep 26, 2002 3.433 3.433 3.433 3.433 246 -0.01(-0.22%)
Sep 25, 2002 3.262 3.441 3.084 3.441 837,946 -0.00(-0.07%)
Sep 24, 2002 3.268 3.443 3.266 3.443 3,203 +0.10(+2.86%)
Sep 23, 2002 3.347 3.347 3.347 3.347 2,464 -0.13(-3.85%)
Sep 20, 2002 3.479 3.481 3.367 3.481 9,118 +0.11(+3.37%)
Sep 19, 2002 3.370 3.479 3.368 3.368 418,973 -0.11(-3.21%)
Sep 18, 2002 3.479 3.479 3.479 3.479 6,407 +0.00(+0.01%)
Sep 17, 2002 3.368 3.479 3.368 3.479 1,971 -0.00(-0.05%)
Sep 16, 2002 3.481 3.481 3.481 3.481 0 +0.00(+0.00%)
Sep 13, 2002 3.479 3.481 3.479 3.481 4,485,480 -0.01(-0.23%)
Sep 12, 2002 3.483 3.489 3.266 3.489 15,526 +0.00(+0.04%)
Sep 11, 2002 3.483 3.487 3.483 3.487 2,218 -0.01(-0.41%)
Sep 10, 2002 3.242 3.502 3.221 3.502 19,962 +0.26(+8.01%)
Sep 09, 2002 3.242 3.242 3.242 3.242 0 +0.00(+0.00%)
Sep 06, 2002 3.242 3.242 3.242 3.242 0 +0.00(+0.00%)
Sep 05, 2002 3.242 3.242 3.242 3.242 0 +0.00(+0.00%)
Sep 04, 2002 2.840 3.242 2.840 3.242 6,900 -0.12(-3.62%)
Sep 03, 2002 3.408 3.408 3.364 3.364 492 +0.12(+3.63%)
Aug 30, 2002 3.246 3.246 3.246 3.246 0 +0.00(+0.00%)
Aug 29, 2002 3.246 3.246 3.246 3.246 0 +0.00(+0.00%)
Aug 28, 2002 3.291 3.347 3.246 3.246 6,161 +0.16(+5.26%)
Aug 27, 2002 3.246 3.246 3.084 3.084 1,232 +0.00(+0.00%)
Aug 26, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Aug 23, 2002 3.084 3.084 3.084 3.084 492 -0.06(-1.94%)
Aug 22, 2002 3.147 3.147 3.145 3.145 1,232 +0.06(+1.97%)
Aug 21, 2002 3.084 3.084 3.084 3.084 0 +0.00(+0.00%)
Aug 20, 2002 3.088 3.088 3.084 3.084 3,943 -0.16(-4.94%)
Aug 16, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 15, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 14, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 13, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Aug 12, 2002 3.244 3.244 3.244 3.244 246 +0.00(+0.01%)
Aug 07, 2002 3.244 3.244 3.244 3.244 246 +0.20(+6.59%)
Aug 06, 2002 3.045 3.045 3.043 3.043 1,478 -0.24(-7.41%)
Aug 05, 2002 3.287 3.287 3.287 3.287 0 +0.00(+0.00%)
Aug 02, 2002 3.287 3.287 3.287 3.287 492 +0.00(+0.00%)
Aug 01, 2002 3.145 3.287 3.043 3.287 3,450 +0.16(+5.13%)
Jul 31, 2002 3.126 3.126 3.126 3.126 492 -0.16(-4.88%)
Jul 30, 2002 3.287 3.287 3.287 3.287 0 +0.00(+0.00%)
Jul 29, 2002 3.055 3.319 3.055 3.287 3,203 +0.01(+0.16%)
Jul 26, 2002 2.840 2.840 2.743 3.281 985 -0.09(-2.57%)
Jul 25, 2002 3.003 3.368 3.003 3.368 3,943 +0.12(+3.75%)
Jul 24, 2002 3.246 3.246 3.246 3.246 0 +0.00(+0.00%)
Jul 23, 2002 3.250 3.250 3.246 3.246 14,540 -0.09(-2.74%)
Jul 22, 2002 3.331 3.337 3.246 3.337 5,914 -0.03(-0.90%)
Jul 19, 2002 3.437 3.449 3.368 3.368 10,597 -0.07(-2.01%)
Jul 17, 2002 3.437 3.437 3.437 3.437 0 -0.02(-0.47%)
Jul 12, 2002 3.441 3.453 3.441 3.453 2,957 +0.02(+0.44%)
Jul 11, 2002 3.448 3.448 3.438 3.438 3,203 -0.11(-3.14%)
Jul 10, 2002 3.529 3.549 3.529 3.549 492 -0.04(-1.05%)
Jul 09, 2002 3.611 3.631 3.437 3.587 82,562 -0.02(-0.67%)
Jul 08, 2002 3.652 3.652 3.611 3.611 1,725 -0.04(-1.11%)
Jul 05, 2002 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Jul 04, 2002 3.626 3.652 3.626 3.652 9,858 +0.00(+0.00%)
Jul 03, 2002 3.626 3.652 3.626 3.652 9,858 +0.04(+1.12%)
Jul 02, 2002 3.611 3.611 3.610 3.611 3,203 -0.03(-0.85%)
Jul 01, 2002 3.648 3.648 3.471 3.642 2,711 +0.12(+3.47%)
Jun 28, 2002 3.570 3.570 3.520 3.520 2,711 -0.05(-1.40%)
Jun 27, 2002 3.494 3.570 3.489 3.570 5,914 +0.00(+0.01%)
Jun 26, 2002 3.478 3.570 3.478 3.570 1,478 +0.05(+1.35%)
Jun 25, 2002 3.469 3.522 3.469 3.522 74,922 -0.05(-1.34%)
Jun 21, 2002 3.570 3.570 3.570 3.570 492 +0.02(+0.55%)
Jun 20, 2002 3.437 3.587 3.437 3.550 25,877 +0.11(+3.05%)
Jun 19, 2002 3.510 3.652 3.266 3.445 24,891 -0.13(-3.51%)
Jun 18, 2002 3.570 3.571 3.570 3.571 1,232 +0.02(+0.57%)
Jun 17, 2002 3.700 3.700 3.550 3.550 4,189 -0.24(-6.32%)
Jun 14, 2002 3.790 3.790 3.790 3.790 0 -0.17(-4.21%)
Jun 12, 2002 3.855 3.956 3.855 3.956 5,668 +0.50(+14.57%)
Jun 11, 2002 3.453 3.453 3.453 3.453 1,232 -0.30(-8.00%)
Jun 10, 2002 3.755 3.755 3.753 3.753 24,152 +0.00(+0.00%)
Jun 07, 2002 3.723 4.017 3.619 3.753 30,313 -0.30(-7.50%)
Jun 06, 2002 4.058 4.058 4.058 4.058 18,237 +0.00(+0.00%)
Jun 05, 2002 3.550 4.058 3.489 4.058 28,588 +0.21(+5.55%)
May 31, 2002 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
May 28, 2002 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
May 27, 2002 3.844 3.844 3.844 3.844 985 +0.00(+0.00%)
May 24, 2002 3.844 3.844 3.844 3.844 985 +0.19(+5.20%)
May 23, 2002 3.752 3.765 3.654 3.654 12,322 -0.09(-2.53%)
May 22, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
May 21, 2002 3.749 3.749 3.749 3.749 2,711 +0.01(+0.22%)
May 20, 2002 3.739 3.741 3.739 3.741 492 +0.00(+0.04%)
May 17, 2002 3.739 3.739 3.739 3.739 246 +0.16(+4.55%)
May 16, 2002 3.651 3.763 3.571 3.577 6,407 -0.08(-2.06%)
May 15, 2002 3.652 3.652 3.652 3.652 739 -0.05(-1.29%)
May 14, 2002 3.692 3.699 3.591 3.699 3,203 +0.00(+0.01%)
May 13, 2002 3.763 3.763 3.652 3.699 4,189 -0.06(-1.71%)
May 10, 2002 3.763 3.763 3.763 3.763 246 -0.05(-1.28%)
May 09, 2002 3.570 3.812 3.570 3.812 10,844 -0.02(-0.50%)
May 08, 2002 3.591 3.832 3.550 3.832 9,611 -0.02(-0.49%)
May 07, 2002 3.656 3.899 3.656 3.851 3,203 -0.00(-0.12%)
May 06, 2002 3.652 3.855 3.652 3.855 2,464 -0.04(-0.95%)
May 03, 2002 3.888 3.893 3.654 3.892 1,971 +0.24(+6.46%)
May 02, 2002 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
May 01, 2002 3.855 3.855 3.656 3.656 2,711 -0.12(-3.12%)
Apr 30, 2002 3.852 3.855 3.652 3.774 2,464 -0.08(-2.05%)
Apr 29, 2002 3.985 3.985 3.852 3.852 492 -0.10(-2.62%)
Apr 26, 2002 3.753 3.956 3.571 3.956 26,124 +0.31(+8.48%)
Apr 25, 2002 3.647 3.647 3.647 3.647 0 +0.00(+0.00%)
Apr 24, 2002 3.647 3.647 3.647 3.647 246 +0.10(+2.72%)
Apr 23, 2002 3.634 3.634 3.511 3.550 55,205 -0.32(-8.32%)
Apr 22, 2002 3.593 3.593 3.593 3.873 3,203 +0.00(+0.00%)
Apr 19, 2002 3.593 3.873 3.593 3.873 3,203 -0.02(-0.58%)
Apr 18, 2002 3.895 3.895 3.895 3.895 0 +0.00(+0.00%)
Apr 17, 2002 3.895 3.895 3.895 3.895 492 +0.06(+1.59%)
Apr 16, 2002 3.834 3.834 3.834 3.834 0 +0.00(+0.00%)
Apr 15, 2002 3.944 3.944 3.453 3.834 48,058 +0.00(+0.00%)
Apr 12, 2002 3.832 3.834 3.640 3.834 6,407 -0.02(-0.53%)
Apr 11, 2002 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Apr 10, 2002 3.772 3.855 3.772 3.855 2,711 +0.24(+6.50%)
Apr 09, 2002 3.623 3.623 3.619 3.619 1,478 -0.03(-0.89%)
Apr 08, 2002 3.575 3.652 3.575 3.652 1,971 -0.14(-3.69%)
Apr 05, 2002 3.774 3.792 3.571 3.792 9,611 +0.22(+6.07%)
Apr 04, 2002 3.526 3.611 3.526 3.575 20,455 -0.38(-9.64%)
Apr 03, 2002 3.852 3.956 3.852 3.956 1,725 +0.34(+9.55%)
Apr 02, 2002 3.590 3.794 3.590 3.611 7,640 +0.08(+2.30%)
Apr 01, 2002 3.510 3.550 3.510 3.530 4,436 +0.02(+0.58%)
Mar 29, 2002 3.510 3.510 3.510 3.510 13,555 +0.00(+0.00%)
Mar 28, 2002 3.510 3.510 3.510 3.510 13,555 -0.04(-1.26%)
Mar 27, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Mar 26, 2002 3.559 3.559 3.510 3.554 4,682 -0.16(-4.26%)
Mar 25, 2002 3.713 3.713 3.713 3.713 492 -0.32(-7.98%)
Mar 22, 2002 3.631 4.035 3.631 4.035 10,597 +0.41(+11.28%)
Mar 21, 2002 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Mar 20, 2002 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Mar 19, 2002 3.586 3.626 3.586 3.626 1,725 +0.10(+2.72%)
Mar 18, 2002 3.465 3.563 3.465 3.530 6,900 +0.03(+0.97%)
Mar 15, 2002 3.496 3.496 3.496 3.496 0 +0.00(+0.00%)
Mar 14, 2002 3.496 3.496 3.496 3.496 246 +0.00(+0.03%)
Mar 13, 2002 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Mar 12, 2002 3.246 3.495 3.246 3.495 1,232 -0.00(-0.01%)
Mar 11, 2002 3.246 3.495 3.246 3.495 6,654 +0.07(+2.07%)
Mar 08, 2002 3.425 3.425 3.425 3.425 2,464 +0.18(+5.44%)
Mar 07, 2002 3.248 3.248 3.248 3.248 0 +0.00(+0.00%)
Mar 06, 2002 3.248 3.248 3.248 3.248 246 +0.00(+0.05%)
Mar 05, 2002 3.430 3.430 3.246 3.246 13,555 -0.18(-5.36%)
Mar 04, 2002 3.430 3.430 3.430 3.430 1,232 -0.02(-0.55%)
Mar 01, 2002 3.449 3.450 3.449 3.449 3,943 +0.00(+0.00%)
Feb 28, 2002 3.450 3.450 3.449 3.449 1,478 -0.02(-0.58%)
Feb 27, 2002 3.469 3.481 3.449 3.469 171,532 +0.02(+0.59%)
Feb 26, 2002 3.469 3.469 3.429 3.449 4,436 -0.04(-1.16%)
Feb 25, 2002 3.308 3.489 3.308 3.489 18,730 +0.22(+6.83%)
Feb 22, 2002 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Feb 21, 2002 3.266 3.266 3.266 3.266 246 -0.06(-1.71%)
Feb 20, 2002 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Feb 19, 2002 3.266 3.327 3.266 3.323 15,773 +0.08(+2.37%)
Feb 18, 2002 3.369 3.392 3.246 3.246 20,948 +0.00(+0.00%)
Feb 15, 2002 3.369 3.392 3.246 3.246 20,948 -0.14(-4.19%)
Feb 14, 2002 3.287 3.494 3.287 3.388 10,104 -0.10(-2.91%)
Feb 13, 2002 3.287 3.489 3.287 3.489 2,711 +0.20(+6.16%)
Feb 12, 2002 3.487 3.487 3.287 3.287 2,218 -0.20(-5.75%)
Feb 11, 2002 3.487 3.487 3.487 3.487 246 -0.02(-0.64%)
Feb 08, 2002 3.510 3.510 3.510 3.510 492 +0.00(+0.06%)
Feb 07, 2002 3.508 3.508 3.508 3.508 0 +0.00(+0.00%)
Feb 06, 2002 3.429 3.508 3.246 3.508 5,175 -0.00(-0.04%)
Feb 05, 2002 3.489 3.509 3.489 3.509 2,464 +0.00(+0.02%)
Feb 04, 2002 3.508 3.508 3.508 3.508 0 +0.00(+0.00%)
Feb 01, 2002 3.349 3.508 3.349 3.508 985 +0.00(+0.00%)
Jan 31, 2002 3.509 3.509 3.347 3.508 6,900 -0.04(-1.19%)
Jan 30, 2002 3.449 3.550 3.449 3.550 5,668 +0.05(+1.47%)
Jan 29, 2002 3.589 3.631 3.499 3.499 9,611 -0.09(-2.56%)
Jan 28, 2002 3.404 3.591 3.380 3.591 4,682 +0.20(+5.99%)
Jan 25, 2002 3.550 3.550 3.384 3.388 6,161 -0.16(-4.57%)
Jan 24, 2002 3.550 3.550 3.550 3.550 246 +0.00(+0.00%)
Jan 23, 2002 3.441 3.550 3.441 3.550 18,977 +0.11(+3.18%)
Jan 22, 2002 3.449 3.449 3.327 3.441 28,095 +0.09(+2.54%)
Jan 21, 2002 3.465 3.465 3.356 3.356 985 +0.00(+0.00%)
Jan 18, 2002 3.465 3.465 3.356 3.356 985 +0.11(+3.37%)
Jan 17, 2002 3.250 3.465 3.246 3.246 8,379 -0.22(-6.32%)
Jan 16, 2002 3.226 3.465 3.226 3.465 17,991 +0.24(+7.42%)
Jan 15, 2002 3.250 3.250 3.226 3.226 985 +0.02(+0.51%)
Jan 14, 2002 2.905 3.246 2.901 3.210 7,886 +0.00(+0.00%)
Jan 11, 2002 3.084 3.339 3.005 3.210 13,062 -0.02(-0.50%)
Jan 10, 2002 2.864 3.226 2.864 3.226 1,232 +0.34(+11.97%)
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.