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 +0.41 (+0.36%)
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 (%)
Sep 30, 2004 4.423 4.849 4.423 4.849 4,189 +0.09(+1.96%)
Sep 29, 2004 4.755 4.828 4.630 4.755 13,555 +0.28(+6.35%)
Sep 28, 2004 4.471 4.471 4.471 4.471 2,464 +0.05(+1.09%)
Sep 27, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Sep 24, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Sep 23, 2004 4.423 4.423 4.423 4.423 2,711 -0.00(-0.08%)
Sep 22, 2004 4.419 4.674 4.419 4.427 2,957 +0.01(+0.18%)
Sep 21, 2004 4.419 4.419 4.419 4.419 246 +0.00(+0.00%)
Sep 20, 2004 4.419 4.419 4.419 4.419 1,478 +0.01(+0.17%)
Sep 17, 2004 4.411 4.411 4.411 4.411 246 -0.05(-1.17%)
Sep 16, 2004 4.411 4.496 4.411 4.463 10,967 +0.00(+0.00%)
Sep 15, 2004 4.463 4.463 4.463 4.463 0 +0.00(+0.00%)
Sep 14, 2004 4.463 4.463 4.463 4.463 2,957 +0.00(+0.00%)
Sep 13, 2004 4.463 4.484 4.459 4.463 10,597 -0.01(-0.27%)
Sep 10, 2004 4.443 4.743 4.443 4.475 12,076 -0.09(-1.96%)
Sep 09, 2004 4.565 4.565 4.565 4.565 0 +0.00(+0.00%)
Sep 08, 2004 4.058 4.565 4.058 4.565 1,429 +0.05(+1.08%)
Sep 07, 2004 4.463 4.516 4.463 4.516 492 -0.07(-1.50%)
Sep 03, 2004 4.585 4.585 4.585 4.585 0 +0.00(+0.00%)
Sep 02, 2004 4.078 4.585 4.058 4.585 4,929 +0.02(+0.36%)
Sep 01, 2004 4.443 4.573 4.443 4.569 18,484 +0.13(+2.83%)
Aug 31, 2004 4.451 4.536 4.443 4.443 13,801 -0.02(-0.36%)
Aug 30, 2004 4.443 4.488 4.439 4.459 1,971 -0.03(-0.63%)
Aug 27, 2004 4.463 4.553 4.451 4.488 16,512 +0.09(+1.94%)
Aug 26, 2004 4.406 4.520 4.354 4.402 15,773 -0.19(-4.24%)
Aug 25, 2004 4.516 4.601 4.090 4.597 13,801 +0.17(+3.85%)
Aug 24, 2004 4.386 4.581 4.386 4.427 13,062 +0.02(+0.37%)
Aug 23, 2004 4.204 4.638 4.204 4.411 10,597 -0.11(-2.51%)
Aug 20, 2004 4.350 4.605 4.350 4.524 40,105 +0.04(+1.00%)
Aug 19, 2004 4.443 4.480 4.333 4.480 41,897 +0.11(+2.52%)
Aug 18, 2004 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
Aug 17, 2004 4.370 4.370 4.370 4.370 1,478 +0.01(+0.18%)
Aug 16, 2004 4.191 4.411 4.191 4.362 45,101 +0.30(+7.29%)
Aug 13, 2004 4.122 4.208 3.997 4.066 15,280 +0.00(+0.00%)
Aug 12, 2004 4.260 4.269 4.066 4.066 4,189 -0.30(-6.79%)
Aug 11, 2004 4.394 4.394 4.346 4.362 6,654 +0.06(+1.51%)
Aug 10, 2004 4.299 4.402 4.285 4.297 15,033 +0.01(+0.28%)
Aug 09, 2004 4.070 4.309 4.070 4.285 5,072 -0.08(-1.86%)
Aug 06, 2004 4.362 4.402 4.358 4.366 66,296 +0.19(+4.47%)
Aug 05, 2004 4.179 4.179 4.179 4.179 0 +0.00(+0.00%)
Aug 04, 2004 4.179 4.402 4.179 4.179 18,977 -0.00(-0.01%)
Aug 03, 2004 4.159 4.180 4.159 4.180 19,546 +0.02(+0.40%)
Aug 02, 2004 4.159 4.183 4.159 4.163 10,597 +0.06(+1.48%)
Jul 30, 2004 4.102 4.147 4.058 4.102 14,294 +0.04(+1.10%)
Jul 29, 2004 4.402 4.402 4.058 4.058 5,422 -0.20(-4.76%)
Jul 28, 2004 4.402 4.402 4.224 4.260 22,180 -0.21(-4.63%)
Jul 27, 2004 4.463 4.467 3.875 4.467 5,422 -0.06(-1.34%)
Jul 26, 2004 4.504 4.739 4.504 4.528 16,758 -0.22(-4.62%)
Jul 23, 2004 4.058 4.950 4.058 4.747 91,434 +0.69(+16.99%)
Jul 22, 2004 4.058 4.058 4.058 4.058 739 +0.00(+0.01%)
Jul 21, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 20, 2004 4.058 4.143 4.058 4.058 1,971 -0.02(-0.40%)
Jul 19, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 16, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 15, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 14, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 13, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 12, 2004 4.074 4.074 4.074 4.074 246 +0.01(+0.30%)
Jul 09, 2004 4.058 4.139 4.058 4.062 8,625 +0.04(+1.11%)
Jul 08, 2004 4.260 4.349 4.017 4.017 26,124 -0.28(-6.60%)
Jul 07, 2004 4.301 4.301 4.301 4.301 492 +0.00(+0.00%)
Jul 06, 2004 4.236 4.301 4.179 4.301 13,062 +0.24(+6.00%)
Jul 02, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
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.