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 (%)
Dec 30, 2005 4.301 4.301 4.301 4.301 246 +0.07(+1.73%)
Dec 29, 2005 4.228 4.228 4.228 4.228 0 +0.00(+0.00%)
Dec 28, 2005 4.228 4.228 4.228 4.228 1,969 -0.02(-0.57%)
Dec 27, 2005 4.250 4.362 4.250 4.253 6,154 -0.16(-3.59%)
Dec 23, 2005 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Dec 22, 2005 4.324 4.411 4.270 4.411 25,887 +0.08(+1.78%)
Dec 21, 2005 4.334 4.334 4.334 4.334 0 +0.00(+0.00%)
Dec 20, 2005 4.334 4.334 4.334 4.334 492 +0.09(+2.11%)
Dec 19, 2005 4.245 4.245 4.245 4.245 2,228 -0.12(-2.79%)
Dec 16, 2005 4.224 4.366 4.224 4.366 5,416 +0.14(+3.37%)
Dec 15, 2005 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Dec 14, 2005 4.017 4.238 4.017 4.224 3,025 +0.00(+0.00%)
Dec 13, 2005 4.407 4.407 4.224 4.224 5,347 -0.09(-2.16%)
Dec 12, 2005 4.265 4.318 4.224 4.318 18,385 +0.02(+0.38%)
Dec 09, 2005 4.299 4.301 4.297 4.301 3,449 -0.17(-3.81%)
Dec 08, 2005 4.498 4.509 4.472 4.472 37,668 -0.10(-2.13%)
Dec 07, 2005 4.387 4.626 4.387 4.570 36,242 +0.18(+4.17%)
Dec 06, 2005 4.570 4.570 4.387 4.387 3,939 -0.12(-2.70%)
Dec 05, 2005 4.366 4.509 4.224 4.509 229,147 +0.20(+4.61%)
Dec 02, 2005 4.375 4.404 4.301 4.310 16,495 -0.26(-5.68%)
Dec 01, 2005 4.366 4.570 4.366 4.570 1,745 +0.20(+4.65%)
Nov 30, 2005 4.315 4.366 4.306 4.366 30,454 +0.10(+2.38%)
Nov 29, 2005 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
Nov 28, 2005 4.196 4.265 4.196 4.265 3,796 +0.07(+1.65%)
Nov 25, 2005 4.196 4.196 4.196 4.196 0 +0.00(+0.00%)
Nov 23, 2005 4.054 4.213 4.013 4.196 6,647 -0.13(-3.00%)
Nov 22, 2005 4.366 4.366 4.326 4.326 2,954 +0.01(+0.19%)
Nov 21, 2005 4.427 4.427 4.318 4.318 615 +0.02(+0.38%)
Nov 18, 2005 4.285 4.318 4.285 4.301 989 -0.02(-0.56%)
Nov 17, 2005 4.269 4.326 4.269 4.326 1,698 -0.12(-2.74%)
Nov 16, 2005 4.387 4.448 4.387 4.448 3,323 +0.02(+0.46%)
Nov 15, 2005 4.427 4.427 4.427 4.427 0 +0.00(+0.00%)
Nov 14, 2005 4.285 4.476 4.285 4.427 4,123 +0.13(+3.12%)
Nov 11, 2005 4.306 4.306 4.293 4.293 984 -0.05(-1.25%)
Nov 10, 2005 4.348 4.348 4.348 4.348 246 -0.07(-1.62%)
Nov 09, 2005 4.395 4.419 4.395 4.419 492 +0.13(+3.13%)
Nov 08, 2005 4.464 4.464 4.249 4.285 3,446 -0.17(-3.83%)
Nov 07, 2005 4.228 4.456 4.228 4.456 1,944 +0.13(+3.00%)
Nov 04, 2005 4.204 4.326 4.204 4.326 4,205 +0.18(+4.46%)
Nov 03, 2005 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Nov 02, 2005 4.062 4.141 4.062 4.141 74,848 +0.08(+1.95%)
Nov 01, 2005 4.062 4.062 4.041 4.062 3,436 +0.02(+0.50%)
Oct 31, 2005 4.041 4.041 4.041 4.041 0 +0.00(+0.00%)
Oct 28, 2005 3.944 4.041 3.907 4.041 16,224 +0.00(+0.00%)
Oct 27, 2005 4.054 4.060 3.907 4.041 44,083 -0.01(-0.24%)
Oct 26, 2005 4.127 4.224 4.041 4.051 25,902 -0.16(-3.91%)
Oct 25, 2005 4.265 4.281 4.127 4.216 12,580 -0.09(-2.17%)
Oct 24, 2005 4.289 4.310 4.289 4.310 2,708 -0.02(-0.38%)
Oct 21, 2005 4.293 4.326 4.293 4.326 16,248 +0.02(+0.57%)
Oct 20, 2005 4.326 4.326 4.301 4.301 72,627 -0.06(-1.49%)
Oct 19, 2005 4.415 4.488 4.366 4.366 32,362 -0.05(-1.10%)
Oct 18, 2005 4.464 4.468 4.387 4.415 5,448 +0.05(+1.21%)
Oct 17, 2005 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Oct 14, 2005 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Oct 13, 2005 4.366 4.381 4.362 4.362 4,062 -0.10(-2.27%)
Oct 12, 2005 4.253 4.468 4.253 4.464 8,173 -0.01(-0.18%)
Oct 11, 2005 4.379 4.472 4.379 4.472 11,066 -0.08(-1.70%)
Oct 10, 2005 4.549 4.549 4.549 4.549 2,461 -0.06(-1.32%)
Oct 07, 2005 4.357 4.610 4.338 4.610 5,443 +0.27(+6.27%)
Oct 06, 2005 4.346 4.423 4.334 4.338 9,109 -0.07(-1.64%)
Oct 05, 2005 4.334 4.411 4.334 4.411 1,826 +0.07(+1.58%)
Oct 04, 2005 4.346 4.354 4.338 4.342 5,416 -0.00(-0.09%)
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.