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 (%)
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%)
Nov 01, 2004 4.204 4.333 4.204 4.284 28,231 +0.08(+1.92%)
Oct 29, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Oct 28, 2004 4.337 4.337 4.204 4.204 1,485 -0.14(-3.16%)
Oct 27, 2004 4.341 4.349 4.341 4.341 13,372 +0.00(+0.00%)
Oct 26, 2004 4.341 4.401 4.333 4.341 19,068 -0.03(-0.65%)
Oct 25, 2004 4.337 4.482 4.321 4.369 34,917 -0.03(-0.73%)
Oct 22, 2004 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Oct 21, 2004 4.365 4.401 4.345 4.401 37,641 +0.08(+1.96%)
Oct 20, 2004 4.393 4.393 4.309 4.317 1,733 -0.10(-2.29%)
Oct 19, 2004 4.418 4.418 4.418 4.418 2,476 +0.00(+0.00%)
Oct 18, 2004 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Oct 15, 2004 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Oct 14, 2004 4.381 4.422 4.361 4.418 3,714 -0.06(-1.44%)
Oct 13, 2004 4.523 4.523 4.482 4.482 6,438 -0.04(-0.80%)
Oct 12, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 11, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 08, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 07, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 06, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 05, 2004 4.478 4.519 4.478 4.519 495 +0.10(+2.18%)
Oct 04, 2004 4.434 4.442 4.410 4.422 2,971 -0.28(-6.00%)
Oct 01, 2004 4.725 4.733 4.620 4.704 2,228 -0.12(-2.51%)
Sep 30, 2004 4.401 4.825 4.401 4.825 4,209 +0.09(+1.96%)
Sep 29, 2004 4.733 4.805 4.607 4.733 13,620 +0.28(+6.35%)
Sep 28, 2004 4.450 4.450 4.450 4.450 2,476 +0.05(+1.09%)
Sep 27, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Sep 24, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Sep 23, 2004 4.401 4.402 4.401 4.402 2,724 -0.00(-0.08%)
Sep 22, 2004 4.398 4.652 4.398 4.406 2,971 +0.01(+0.18%)
Sep 21, 2004 4.397 4.397 4.397 4.397 247 +0.00(+0.00%)
Sep 20, 2004 4.397 4.397 4.397 4.397 1,485 +0.01(+0.17%)
Sep 17, 2004 4.390 4.390 4.390 4.390 247 -0.05(-1.17%)
Sep 16, 2004 4.389 4.474 4.389 4.442 11,020 +0.00(+0.00%)
Sep 15, 2004 4.442 4.442 4.442 4.442 0 +0.00(+0.00%)
Sep 14, 2004 4.442 4.442 4.442 4.442 2,971 +0.00(+0.00%)
Sep 13, 2004 4.442 4.462 4.438 4.442 10,648 -0.01(-0.27%)
Sep 10, 2004 4.422 4.721 4.422 4.454 12,134 -0.09(-1.96%)
Sep 09, 2004 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Sep 08, 2004 4.038 4.543 4.038 4.543 1,436 +0.05(+1.08%)
Sep 07, 2004 4.442 4.494 4.442 4.494 495 -0.07(-1.50%)
Sep 03, 2004 4.563 4.563 4.563 4.563 0 +0.00(+0.00%)
Sep 02, 2004 4.058 4.563 4.038 4.563 4,952 +0.02(+0.36%)
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.