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 UNCHANGED
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 (%)
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%)
Oct 03, 2005 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Sep 30, 2005 4.399 4.399 4.346 4.346 5,416 -0.03(-0.74%)
Sep 29, 2005 4.461 4.461 4.379 4.379 1,743 +0.02(+0.37%)
Sep 28, 2005 4.484 4.484 4.362 4.362 5,662 -0.03(-0.58%)
Sep 27, 2005 4.419 4.419 4.277 4.388 16,800 -0.02(-0.34%)
Sep 26, 2005 4.712 4.752 4.403 4.403 38,687 -0.26(-5.49%)
Sep 23, 2005 4.659 4.712 4.517 4.659 26,653 -0.05(-1.04%)
Sep 22, 2005 4.708 5.052 4.488 4.708 181,714 +0.25(+5.71%)
Sep 21, 2005 4.484 4.509 4.453 4.453 2,511 +0.09(+1.95%)
Sep 20, 2005 4.505 4.509 4.285 4.368 14,604 -0.12(-2.71%)
Sep 19, 2005 4.509 4.509 4.370 4.490 12,580 -0.01(-0.33%)
Sep 16, 2005 4.509 4.549 4.468 4.505 32,030 +0.12(+2.69%)
Sep 15, 2005 4.456 4.468 4.387 4.387 23,674 +0.06(+1.41%)
Sep 14, 2005 4.111 4.448 4.111 4.326 143,286 +0.48(+12.39%)
Sep 13, 2005 3.936 3.936 3.849 3.849 2,954 -0.01(-0.25%)
Sep 12, 2005 4.293 4.293 3.834 3.859 9,242 -0.43(-10.04%)
Sep 09, 2005 4.288 4.289 4.288 4.289 2,708 +0.13(+3.02%)
Sep 08, 2005 4.041 4.163 4.041 4.163 19,449 -0.01(-0.29%)
Sep 07, 2005 4.366 4.366 4.123 4.176 12,748 -0.18(-4.10%)
Sep 06, 2005 4.253 4.427 4.159 4.354 53,855 +0.32(+7.96%)
Sep 02, 2005 4.204 4.204 3.940 4.033 25,422 -0.07(-1.78%)
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.