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 (%)
Jun 30, 2004 3.981 3.981 3.981 3.981 0 +0.00(+0.00%)
Jun 29, 2004 3.981 3.981 3.981 3.981 0 +0.00(+0.00%)
Jun 28, 2004 4.066 4.066 3.981 3.981 37,668 -0.08(-2.00%)
Jun 25, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jun 24, 2004 4.062 4.062 4.058 4.062 3,446 -0.00(-0.10%)
Jun 23, 2004 4.066 4.066 4.066 4.066 0 +0.00(+0.00%)
Jun 22, 2004 4.066 4.066 4.066 4.066 0 +0.00(+0.00%)
Jun 21, 2004 4.066 4.066 4.066 4.066 1,969 +0.00(+0.00%)
Jun 18, 2004 4.066 4.066 4.066 4.066 1,969 +0.00(+0.00%)
Jun 17, 2004 4.180 4.180 4.066 4.066 1,969 +0.00(+0.10%)
Jun 16, 2004 4.062 4.062 4.062 4.062 3,446 +0.00(+0.00%)
Jun 15, 2004 4.066 4.066 4.062 4.062 3,446 +0.08(+2.04%)
Jun 14, 2004 4.062 4.062 3.981 3.981 26,835 -0.08(-2.00%)
Jun 10, 2004 4.070 4.102 4.062 4.062 9,847 +0.00(+0.00%)
Jun 09, 2004 4.062 4.062 4.062 4.062 12,309 +0.08(+2.04%)
Jun 08, 2004 3.981 4.062 3.981 3.981 20,434 +0.00(+0.00%)
Jun 07, 2004 3.989 3.989 3.981 3.981 6,154 -0.17(-4.11%)
Jun 04, 2004 4.151 4.151 4.151 4.151 246 +0.19(+4.82%)
Jun 03, 2004 3.960 3.960 3.960 3.960 1,969 +0.00(+0.00%)
Jun 02, 2004 3.960 3.960 3.960 3.960 246 -0.20(-4.88%)
Jun 01, 2004 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
May 28, 2004 4.159 4.216 4.159 4.163 14,033 +0.03(+0.69%)
May 27, 2004 3.968 4.135 3.960 4.135 5,662 -0.03(-0.68%)
May 26, 2004 4.192 4.224 4.163 4.163 55,886 -0.06(-1.35%)
May 25, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
May 24, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
May 21, 2004 4.220 4.224 3.859 4.220 16,248 +0.11(+2.67%)
May 20, 2004 3.899 4.220 3.899 4.111 14,033 +0.17(+4.33%)
May 19, 2004 3.940 3.940 3.928 3.940 4,185 -0.00(-0.01%)
May 18, 2004 4.062 4.200 3.940 3.940 13,786 -0.13(-3.10%)
May 17, 2004 4.066 4.066 4.066 4.066 0 +0.00(+0.00%)
May 14, 2004 4.066 4.066 4.066 4.066 492 -0.22(-5.11%)
May 13, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 12, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 11, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 10, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 07, 2004 4.285 4.285 4.285 4.285 15,017 +0.02(+0.48%)
May 06, 2004 4.310 4.310 4.265 4.265 32,005 +0.00(+0.00%)
May 05, 2004 4.265 4.265 4.265 4.265 492 -0.16(-3.58%)
May 04, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
May 03, 2004 4.370 4.423 4.350 4.423 5,662 +0.04(+0.83%)
Apr 30, 2004 4.391 4.391 4.387 4.387 7,878 -0.06(-1.28%)
Apr 29, 2004 4.468 4.541 4.427 4.444 17,233 -0.10(-2.23%)
Apr 28, 2004 4.570 4.570 4.545 4.545 7,632 -0.02(-0.53%)
Apr 27, 2004 4.610 4.610 4.570 4.570 10,340 -0.02(-0.44%)
Apr 26, 2004 4.752 4.752 4.590 4.590 37,175 -0.18(-3.83%)
Apr 23, 2004 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Apr 22, 2004 4.773 4.773 4.773 4.773 246 +0.00(+0.00%)
Apr 21, 2004 4.497 4.773 4.497 4.773 1,723 +0.00(+0.00%)
Apr 20, 2004 4.630 4.773 4.630 4.773 5,416 -0.10(-2.00%)
Apr 19, 2004 4.939 4.939 4.773 4.870 3,939 -0.08(-1.64%)
Apr 16, 2004 4.773 4.951 4.773 4.951 2,215 -0.00(-0.08%)
Apr 15, 2004 5.158 5.158 4.955 4.955 1,969 +0.18(+3.83%)
Apr 14, 2004 4.773 4.773 4.773 4.773 6,154 +0.00(+0.00%)
Apr 13, 2004 4.773 5.069 4.671 4.773 13,540 -0.08(-1.67%)
Apr 12, 2004 4.864 4.864 4.773 4.854 3,939 +0.19(+4.18%)
Apr 08, 2004 4.598 4.756 4.570 4.659 3,939 -0.06(-1.21%)
Apr 07, 2004 4.793 4.793 4.716 4.716 2,215 -0.15(-3.17%)
Apr 06, 2004 4.976 4.976 4.671 4.870 8,616 +0.16(+3.36%)
Apr 05, 2004 3.896 5.098 3.896 4.712 53,424 +0.43(+9.95%)
Apr 02, 2004 4.106 4.285 4.106 4.285 4,923 +0.22(+5.50%)
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.