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

Patrick Inds Inc (NQ: PATK )

114.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2006 4.338 4.338 4.338 4.338 0 +0.00(+0.00%)
Feb 27, 2006 4.147 4.375 4.147 4.338 27,696 -0.11(-2.46%)
Feb 24, 2006 4.443 4.447 4.443 4.447 492 -0.00(-0.09%)
Feb 23, 2006 4.455 4.532 4.451 4.451 5,422 -0.08(-1.70%)
Feb 22, 2006 4.447 4.528 4.447 4.528 4,820 +0.08(+1.82%)
Feb 21, 2006 4.447 4.451 4.447 4.447 3,935 -0.02(-0.45%)
Feb 17, 2006 4.455 4.467 4.455 4.467 2,439 +0.01(+0.27%)
Feb 16, 2006 4.455 4.463 4.451 4.455 13,801 -0.04(-0.81%)
Feb 15, 2006 4.471 4.492 4.471 4.492 6,245 -0.13(-2.79%)
Feb 14, 2006 4.646 4.646 4.621 4.621 10,437 +0.01(+0.25%)
Feb 13, 2006 4.622 4.622 4.609 4.609 3,696 -0.01(-0.21%)
Feb 10, 2006 4.634 4.634 4.573 4.619 4,256 -0.01(-0.14%)
Feb 09, 2006 4.556 4.630 4.553 4.626 10,720 -0.08(-1.64%)
Feb 08, 2006 4.658 4.747 4.585 4.703 13,707 +0.11(+2.29%)
Feb 07, 2006 4.415 5.023 4.415 4.597 264,421 +0.18(+4.14%)
Feb 06, 2006 4.415 4.415 4.415 4.415 2,230 +0.00(+0.09%)
Feb 03, 2006 4.362 4.411 4.362 4.411 35,400 +0.05(+1.12%)
Feb 02, 2006 4.362 4.362 4.362 4.362 1,232 -0.04(-1.01%)
Feb 01, 2006 4.362 4.406 4.362 4.406 5,138 +0.00(+0.09%)
Jan 31, 2006 4.402 4.402 4.402 4.402 3,696 +0.02(+0.46%)
Jan 30, 2006 4.382 4.386 4.366 4.382 8,872 -0.04(-0.92%)
Jan 27, 2006 4.366 4.427 4.366 4.423 4,189 +0.05(+1.21%)
Jan 26, 2006 4.406 4.439 4.370 4.370 985 +0.00(+0.09%)
Jan 25, 2006 4.366 4.366 4.366 4.366 0 +0.00(+0.00%)
Jan 24, 2006 4.382 4.382 4.366 4.366 1,971 -0.10(-2.18%)
Jan 23, 2006 4.569 4.569 4.463 4.463 2,711 +0.02(+0.46%)
Jan 20, 2006 4.354 4.443 4.354 4.443 7,137 +0.09(+1.96%)
Jan 19, 2006 4.370 4.370 4.358 4.358 1,478 -0.05(-1.10%)
Jan 18, 2006 4.366 4.406 4.366 4.406 55,797 -0.08(-1.72%)
Jan 17, 2006 4.386 4.532 4.386 4.484 14,659 -0.00(-0.04%)
Jan 13, 2006 4.463 4.492 4.431 4.485 2,526 -0.01(-0.14%)
Jan 12, 2006 4.224 4.504 4.224 4.492 2,218 +0.26(+6.24%)
Jan 11, 2006 4.447 4.447 4.228 4.228 739 -0.11(-2.43%)
Jan 10, 2006 4.333 4.333 4.273 4.333 2,536 -0.05(-1.11%)
Jan 09, 2006 4.321 4.382 4.317 4.382 6,881 -0.06(-1.41%)
Jan 06, 2006 4.406 4.445 4.406 4.445 2,094 +0.08(+1.90%)
Jan 05, 2006 4.260 4.374 4.260 4.362 2,218 -0.04(-0.92%)
Jan 04, 2006 4.362 4.402 4.293 4.402 6,747 +0.03(+0.74%)
Jan 03, 2006 4.362 4.370 4.362 4.370 3,041 +0.07(+1.70%)
Dec 30, 2005 4.297 4.297 4.297 4.297 246 +0.07(+1.73%)
Dec 29, 2005 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Dec 28, 2005 4.224 4.224 4.224 4.224 1,971 -0.02(-0.57%)
Dec 27, 2005 4.246 4.358 4.246 4.248 6,161 -0.16(-3.59%)
Dec 23, 2005 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Dec 22, 2005 4.319 4.406 4.265 4.406 25,914 +0.08(+1.78%)
Dec 21, 2005 4.329 4.329 4.329 4.329 0 +0.00(+0.00%)
Dec 20, 2005 4.329 4.329 4.329 4.329 492 +0.09(+2.11%)
Dec 19, 2005 4.240 4.240 4.240 4.240 2,230 -0.12(-2.79%)
Dec 16, 2005 4.220 4.362 4.220 4.362 5,422 +0.14(+3.37%)
Dec 15, 2005 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Dec 14, 2005 4.013 4.233 4.013 4.220 3,028 +0.00(+0.00%)
Dec 13, 2005 4.402 4.402 4.220 4.220 5,353 -0.09(-2.16%)
Dec 12, 2005 4.260 4.313 4.220 4.313 18,405 +0.02(+0.38%)
Dec 09, 2005 4.295 4.297 4.293 4.297 3,452 -0.17(-3.81%)
Dec 08, 2005 4.494 4.504 4.467 4.467 37,707 -0.10(-2.13%)
Dec 07, 2005 4.382 4.622 4.382 4.565 36,280 +0.18(+4.17%)
Dec 06, 2005 4.565 4.565 4.382 4.382 3,943 -0.12(-2.70%)
Dec 05, 2005 4.362 4.504 4.220 4.504 229,387 +0.20(+4.61%)
Dec 02, 2005 4.370 4.399 4.297 4.305 16,512 -0.26(-5.68%)
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.