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 UNCHANGED
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 (%)
Feb 27, 2004 3.737 3.737 3.737 3.737 18,218 -0.13(-3.46%)
Feb 26, 2004 3.769 3.899 3.627 3.871 37,914 +0.08(+2.03%)
Feb 25, 2004 3.769 3.794 3.660 3.794 3,200 +0.14(+3.78%)
Feb 24, 2004 3.818 3.818 3.656 3.656 14,033 -0.14(-3.64%)
Feb 23, 2004 3.794 3.794 3.794 3.794 0 +0.00(+0.00%)
Feb 20, 2004 3.798 3.798 3.794 3.794 2,708 -0.06(-1.48%)
Feb 19, 2004 3.814 3.851 3.814 3.851 3,692 +0.11(+2.93%)
Feb 18, 2004 3.847 3.847 3.741 3.741 3,446 -0.04(-0.97%)
Feb 17, 2004 3.851 3.851 3.777 3.777 4,923 -0.09(-2.21%)
Feb 13, 2004 3.786 3.863 3.786 3.863 1,723 -0.00(-0.11%)
Feb 12, 2004 3.895 3.895 3.866 3.867 1,477 -0.02(-0.63%)
Feb 11, 2004 3.761 3.891 3.757 3.891 35,452 -0.02(-0.62%)
Feb 10, 2004 3.453 3.916 3.453 3.916 91,338 +0.61(+18.28%)
Feb 09, 2004 3.310 3.310 3.310 3.310 738 +0.01(+0.25%)
Feb 06, 2004 3.302 3.302 3.302 3.302 0 +0.00(+0.00%)
Feb 05, 2004 3.367 3.367 3.302 3.302 5,662 -0.24(-6.76%)
Feb 04, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Feb 03, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Feb 02, 2004 3.541 3.541 3.541 3.541 246 +0.08(+2.46%)
Jan 30, 2004 3.457 3.457 3.457 3.457 0 +0.00(+0.00%)
Jan 29, 2004 3.314 3.461 3.314 3.457 5,170 -0.10(-2.85%)
Jan 28, 2004 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Jan 27, 2004 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Jan 26, 2004 3.558 3.558 3.558 3.558 492 +0.01(+0.23%)
Jan 23, 2004 3.550 3.550 3.550 3.550 492 +0.10(+2.82%)
Jan 22, 2004 3.453 3.453 3.453 3.453 5,170 -0.05(-1.51%)
Jan 21, 2004 3.566 3.566 3.505 3.505 21,665 -0.04(-1.26%)
Jan 20, 2004 3.554 3.554 3.526 3.550 85,676 +0.04(+1.04%)
Jan 16, 2004 3.505 3.513 3.505 3.513 4,677 -0.03(-0.92%)
Jan 15, 2004 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Jan 14, 2004 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Jan 13, 2004 3.591 3.591 3.546 3.546 492 -0.02(-0.46%)
Jan 12, 2004 3.562 3.562 3.562 3.562 738 +0.04(+1.15%)
Jan 09, 2004 3.550 3.554 3.522 3.522 7,385 -0.06(-1.70%)
Jan 08, 2004 3.855 3.855 3.570 3.583 22,157 +0.08(+2.20%)
Jan 07, 2004 3.522 3.534 3.505 3.505 5,362 +0.01(+0.35%)
Jan 06, 2004 3.388 3.493 3.388 3.493 18,957 +0.07(+2.15%)
Jan 02, 2004 3.355 3.420 3.355 3.420 738 +0.06(+1.92%)
Dec 31, 2003 3.355 3.355 3.355 3.355 3,692 +0.00(+0.00%)
Dec 30, 2003 3.331 3.359 3.331 3.355 3,495 -0.01(-0.24%)
Dec 29, 2003 3.258 3.363 3.258 3.363 5,170 -0.08(-2.24%)
Dec 26, 2003 3.444 3.461 3.428 3.440 10,832 +0.09(+2.67%)
Dec 24, 2003 3.351 3.351 3.351 3.351 4,923 -0.02(-0.72%)
Dec 23, 2003 3.331 3.412 3.331 3.375 26,589 +0.02(+0.73%)
Dec 22, 2003 3.371 3.424 3.347 3.351 21,744 -0.09(-2.54%)
Dec 19, 2003 3.128 3.438 3.128 3.438 6,154 +0.05(+1.61%)
Dec 18, 2003 3.384 3.384 3.384 3.384 246 -0.06(-1.76%)
Dec 17, 2003 3.444 3.444 3.444 3.444 246 +0.19(+5.74%)
Dec 16, 2003 3.262 3.262 3.258 3.258 492 -0.22(-6.42%)
Dec 15, 2003 3.408 3.570 3.408 3.481 4,677 -0.01(-0.35%)
Dec 12, 2003 3.522 3.522 3.493 3.493 7,632 +0.00(+0.12%)
Dec 11, 2003 3.526 3.526 3.274 3.489 21,172 -0.04(-1.04%)
Dec 10, 2003 3.544 3.544 3.526 3.526 88,630 -0.03(-0.80%)
Dec 09, 2003 3.501 3.554 3.501 3.554 24,865 +0.02(+0.57%)
Dec 08, 2003 3.554 3.554 3.513 3.534 6,524 +0.04(+1.16%)
Dec 05, 2003 3.412 3.493 3.493 3.493 6,647 +0.08(+2.37%)
Dec 04, 2003 3.412 3.412 3.412 3.412 369 +0.00(+0.01%)
Dec 03, 2003 3.404 3.420 3.392 3.412 11,386 -0.14(-4.00%)
Dec 02, 2003 3.518 3.554 3.518 3.554 2,461 +0.06(+1.74%)
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.