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 (%)
Mar 31, 2006 4.838 4.878 4.817 4.821 17,393 +0.04(+0.94%)
Mar 30, 2006 4.679 4.984 4.679 4.777 20,188 +0.15(+3.16%)
Mar 29, 2006 4.630 4.630 4.590 4.630 3,656 +0.10(+2.15%)
Mar 28, 2006 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
Mar 27, 2006 4.574 4.598 4.533 4.533 1,482 -0.02(-0.36%)
Mar 24, 2006 4.549 4.549 4.549 4.549 246 -0.02(-0.44%)
Mar 23, 2006 4.570 4.570 4.570 4.570 492 -0.10(-2.09%)
Mar 22, 2006 4.667 4.667 4.667 4.667 492 +0.14(+3.05%)
Mar 21, 2006 4.529 4.529 4.529 4.529 283 +0.00(+0.00%)
Mar 20, 2006 4.580 4.679 4.529 4.529 3,262 -0.11(-2.28%)
Mar 17, 2006 4.635 4.635 4.635 4.635 0 +0.00(+0.00%)
Mar 16, 2006 4.671 4.675 4.635 4.635 3,446 +0.02(+0.35%)
Mar 15, 2006 4.521 4.618 4.521 4.618 1,723 +0.11(+2.55%)
Mar 14, 2006 4.476 4.504 4.476 4.504 2,954 -0.04(-0.92%)
Mar 13, 2006 4.460 4.679 4.460 4.545 4,997 +0.09(+2.10%)
Mar 10, 2006 4.468 4.468 4.350 4.452 1,034 +0.06(+1.48%)
Mar 09, 2006 4.403 4.403 4.387 4.387 1,757 -0.08(-1.82%)
Mar 08, 2006 4.671 4.671 4.468 4.468 14,033 -0.05(-1.19%)
Mar 07, 2006 4.671 4.671 4.522 4.522 5,317 -0.15(-3.20%)
Mar 06, 2006 4.472 4.671 4.472 4.671 1,226 +0.20(+4.55%)
Mar 03, 2006 4.472 4.472 4.468 4.468 2,543 +0.00(+0.00%)
Mar 02, 2006 4.468 4.468 4.468 4.468 1,230 -0.05(-1.08%)
Mar 01, 2006 4.578 4.748 4.517 4.517 15,803 +0.17(+4.02%)
Feb 28, 2006 4.342 4.342 4.342 4.342 0 +0.00(+0.00%)
Feb 27, 2006 4.151 4.379 4.151 4.342 27,667 -0.11(-2.46%)
Feb 24, 2006 4.448 4.452 4.448 4.452 492 -0.00(-0.09%)
Feb 23, 2006 4.460 4.537 4.456 4.456 5,416 -0.08(-1.70%)
Feb 22, 2006 4.452 4.533 4.452 4.533 4,815 +0.08(+1.82%)
Feb 21, 2006 4.452 4.456 4.452 4.452 3,931 -0.02(-0.45%)
Feb 17, 2006 4.460 4.472 4.460 4.472 2,437 +0.01(+0.27%)
Feb 16, 2006 4.460 4.468 4.456 4.460 13,786 -0.04(-0.81%)
Feb 15, 2006 4.476 4.496 4.476 4.496 6,238 -0.13(-2.79%)
Feb 14, 2006 4.651 4.651 4.626 4.626 10,426 +0.01(+0.25%)
Feb 13, 2006 4.626 4.626 4.614 4.614 3,692 -0.01(-0.21%)
Feb 10, 2006 4.639 4.639 4.578 4.624 4,251 -0.01(-0.14%)
Feb 09, 2006 4.561 4.635 4.557 4.630 10,709 -0.08(-1.64%)
Feb 08, 2006 4.663 4.752 4.590 4.708 13,693 +0.11(+2.29%)
Feb 07, 2006 4.419 5.029 4.419 4.602 264,143 +0.18(+4.14%)
Feb 06, 2006 4.419 4.419 4.419 4.419 2,228 +0.00(+0.09%)
Feb 03, 2006 4.366 4.415 4.366 4.415 35,363 +0.05(+1.12%)
Feb 02, 2006 4.366 4.366 4.366 4.366 1,230 -0.04(-1.01%)
Feb 01, 2006 4.366 4.411 4.366 4.411 5,133 +0.00(+0.09%)
Jan 31, 2006 4.407 4.407 4.407 4.407 3,692 +0.02(+0.46%)
Jan 30, 2006 4.387 4.391 4.370 4.387 8,863 -0.04(-0.92%)
Jan 27, 2006 4.370 4.431 4.370 4.427 4,185 +0.05(+1.21%)
Jan 26, 2006 4.411 4.444 4.375 4.375 984 +0.00(+0.09%)
Jan 25, 2006 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
Jan 24, 2006 4.387 4.387 4.370 4.370 1,969 -0.10(-2.18%)
Jan 23, 2006 4.574 4.574 4.468 4.468 2,708 +0.02(+0.46%)
Jan 20, 2006 4.358 4.448 4.358 4.448 7,129 +0.09(+1.96%)
Jan 19, 2006 4.375 4.375 4.362 4.362 1,477 -0.05(-1.11%)
Jan 18, 2006 4.370 4.411 4.370 4.411 55,738 -0.08(-1.72%)
Jan 17, 2006 4.391 4.537 4.391 4.488 14,643 -0.00(-0.04%)
Jan 13, 2006 4.468 4.496 4.435 4.490 2,523 -0.01(-0.14%)
Jan 12, 2006 4.228 4.509 4.228 4.496 2,215 +0.26(+6.24%)
Jan 11, 2006 4.452 4.452 4.232 4.232 738 -0.11(-2.43%)
Jan 10, 2006 4.338 4.338 4.277 4.338 2,533 -0.05(-1.11%)
Jan 09, 2006 4.326 4.387 4.322 4.387 6,873 -0.06(-1.41%)
Jan 06, 2006 4.411 4.449 4.411 4.449 2,092 +0.08(+1.90%)
Jan 05, 2006 4.265 4.379 4.265 4.366 2,215 -0.04(-0.92%)
Jan 04, 2006 4.366 4.407 4.297 4.407 6,740 +0.03(+0.74%)
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.