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 (%)
Jan 31, 2005 4.195 4.195 4.062 4.082 8,392 -0.12(-2.80%)
Jan 28, 2005 4.102 4.204 4.102 4.200 7,139 -0.04(-1.05%)
Jan 27, 2005 4.310 4.310 4.245 4.245 1,969 -0.06(-1.51%)
Jan 26, 2005 4.285 4.358 4.285 4.310 5,416 -0.16(-3.55%)
Jan 25, 2005 4.046 4.468 4.046 4.468 13,028 +0.43(+10.55%)
Jan 24, 2005 4.111 4.147 4.041 4.041 13,996 +0.00(+0.00%)
Jan 21, 2005 4.094 4.139 4.041 4.041 12,309 -0.01(-0.30%)
Jan 20, 2005 4.054 4.054 4.054 4.054 984 +0.00(+0.00%)
Jan 19, 2005 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jan 18, 2005 4.046 4.054 4.046 4.054 738 +0.01(+0.30%)
Jan 14, 2005 4.041 4.041 4.041 4.041 0 +0.00(+0.00%)
Jan 13, 2005 4.046 4.046 4.041 4.041 2,954 -0.00(-0.01%)
Jan 12, 2005 4.086 4.086 4.041 4.042 3,599 -0.04(-0.99%)
Jan 11, 2005 4.062 4.082 4.041 4.082 4,086 -0.02(-0.59%)
Jan 10, 2005 4.106 4.111 4.106 4.106 6,893 -0.12(-2.79%)
Jan 07, 2005 4.224 4.224 4.224 4.224 246 +0.18(+4.52%)
Jan 06, 2005 4.041 4.041 4.041 4.041 1,600 -0.11(-2.55%)
Jan 05, 2005 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Jan 04, 2005 4.143 4.147 4.143 4.147 6,893 +0.10(+2.41%)
Jan 03, 2005 4.192 4.249 4.050 4.050 11,349 -0.07(-1.68%)
Dec 31, 2004 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Dec 30, 2004 4.143 4.143 4.119 4.119 2,708 -0.02(-0.59%)
Dec 29, 2004 4.078 4.143 4.024 4.143 8,863 -0.04(-1.07%)
Dec 28, 2004 4.021 4.188 4.021 4.188 4,431 +0.07(+1.68%)
Dec 27, 2004 4.021 4.143 4.021 4.119 4,185 -0.09(-2.13%)
Dec 23, 2004 4.208 4.208 4.208 4.208 246 +0.09(+2.08%)
Dec 22, 2004 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Dec 21, 2004 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Dec 20, 2004 4.021 4.123 4.021 4.123 12,063 +0.10(+2.53%)
Dec 17, 2004 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
Dec 16, 2004 3.948 4.021 3.944 4.021 6,893 +0.07(+1.75%)
Dec 15, 2004 4.326 4.326 3.952 3.952 4,677 -0.04(-1.02%)
Dec 14, 2004 3.997 3.997 3.993 3.993 984 -0.07(-1.70%)
Dec 13, 2004 3.985 4.062 3.985 4.062 5,908 -0.20(-4.72%)
Dec 10, 2004 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Dec 09, 2004 4.263 4.263 4.263 4.263 984 +0.32(+8.08%)
Dec 08, 2004 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Dec 07, 2004 3.940 4.297 3.940 3.944 6,154 -0.04(-0.92%)
Dec 06, 2004 4.318 4.318 3.981 3.981 7,139 -0.19(-4.48%)
Dec 03, 2004 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
Dec 02, 2004 4.037 4.167 4.037 4.167 3,692 -0.09(-2.11%)
Dec 01, 2004 4.366 4.366 4.163 4.257 1,230 -0.23(-5.06%)
Nov 30, 2004 4.484 4.488 4.371 4.484 4,923 -0.02(-0.45%)
Nov 29, 2004 4.549 4.570 4.488 4.505 14,279 -0.04(-0.80%)
Nov 26, 2004 4.082 4.545 4.082 4.541 20,188 +0.51(+12.59%)
Nov 24, 2004 4.021 4.062 3.964 4.033 7,878 +0.01(+0.30%)
Nov 23, 2004 3.981 4.021 3.981 4.021 19,449 +0.00(+0.10%)
Nov 22, 2004 4.387 4.387 3.944 4.017 12,063 +0.08(+1.96%)
Nov 19, 2004 3.981 4.009 3.940 3.940 9,109 -0.04(-1.02%)
Nov 18, 2004 3.936 3.981 3.936 3.981 18,218 +0.08(+2.08%)
Nov 17, 2004 3.895 3.899 3.895 3.899 4,185 +0.16(+4.35%)
Nov 16, 2004 3.737 3.737 3.737 3.737 1,230 -0.12(-3.05%)
Nov 15, 2004 3.757 3.854 3.757 3.854 1,477 +0.26(+7.22%)
Nov 12, 2004 3.595 3.595 3.595 3.595 492 -0.04(-1.01%)
Nov 11, 2004 3.952 3.952 3.489 3.631 25,112 -0.32(-8.12%)
Nov 10, 2004 3.952 3.952 3.952 3.952 3,200 +0.00(+0.00%)
Nov 09, 2004 3.899 3.952 3.899 3.952 26,096 +0.07(+1.88%)
Nov 08, 2004 3.859 3.899 3.859 3.879 37,668 +0.02(+0.63%)
Nov 05, 2004 3.761 3.952 3.757 3.855 26,096 -0.00(-0.11%)
Nov 04, 2004 4.171 4.171 3.859 3.859 38,160 -0.34(-8.03%)
Nov 03, 2004 4.196 4.196 4.196 4.196 246 -0.10(-2.36%)
Nov 02, 2004 4.297 4.297 4.297 4.297 246 -0.01(-0.28%)
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.