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 (%)
Jul 29, 2005 3.940 3.940 3.822 3.859 23,881 -0.10(-2.56%)
Jul 28, 2005 3.920 3.960 3.859 3.960 1,477 +0.10(+2.63%)
Jul 27, 2005 3.822 3.859 3.822 3.859 3,550 -0.05(-1.25%)
Jul 26, 2005 3.907 3.907 3.907 3.907 246 +0.08(+2.12%)
Jul 25, 2005 3.899 3.899 3.826 3.826 4,190 -0.10(-2.48%)
Jul 22, 2005 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
Jul 21, 2005 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
Jul 20, 2005 3.924 3.924 3.924 3.924 984 +0.06(+1.68%)
Jul 19, 2005 3.859 3.859 3.859 3.859 891 +0.00(+0.00%)
Jul 18, 2005 3.859 3.859 3.859 3.859 1,127 -0.00(-0.11%)
Jul 15, 2005 3.863 3.863 3.863 3.863 0 +0.00(+0.00%)
Jul 14, 2005 3.863 3.863 3.863 3.863 0 +0.00(+0.00%)
Jul 13, 2005 3.863 3.863 3.863 3.863 1,477 +0.00(+0.11%)
Jul 12, 2005 3.859 3.859 3.859 3.859 246 +0.04(+0.96%)
Jul 11, 2005 3.912 3.912 3.822 3.822 3,692 -0.12(-3.01%)
Jul 08, 2005 3.941 3.941 3.941 3.941 0 +0.00(+0.00%)
Jul 07, 2005 3.941 3.941 3.941 3.941 0 +0.00(+0.00%)
Jul 06, 2005 3.941 3.941 3.941 3.941 270 +0.00(+0.02%)
Jul 05, 2005 3.940 3.940 3.940 3.940 2,461 +0.00(+0.00%)
Jul 01, 2005 3.940 3.940 3.940 3.940 738 -0.04(-0.92%)
Jun 30, 2005 3.976 3.976 3.976 3.976 12,009 +0.11(+2.94%)
Jun 29, 2005 3.883 3.883 3.859 3.863 4,677 -0.11(-2.86%)
Jun 28, 2005 3.977 3.977 3.977 3.977 248 +0.12(+3.05%)
Jun 27, 2005 3.871 3.871 3.859 3.859 1,230 -0.04(-0.94%)
Jun 24, 2005 3.981 3.985 3.895 3.895 3,131 -0.07(-1.84%)
Jun 23, 2005 3.964 3.968 3.964 3.968 2,708 -0.13(-3.27%)
Jun 22, 2005 4.062 4.102 4.062 4.102 10,094 -0.05(-1.27%)
Jun 21, 2005 3.542 4.155 3.542 4.155 89,044 +0.37(+9.88%)
Jun 20, 2005 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Jun 17, 2005 3.668 3.782 3.668 3.782 2,850 +0.13(+3.44%)
Jun 16, 2005 3.656 3.656 3.656 3.656 738 -0.07(-1.96%)
Jun 15, 2005 3.733 3.733 3.729 3.729 492 -0.03(-0.86%)
Jun 14, 2005 3.619 3.761 3.619 3.761 25,358 +0.00(+0.11%)
Jun 13, 2005 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Jun 10, 2005 3.688 3.757 3.688 3.757 1,442 +0.10(+2.78%)
Jun 09, 2005 3.656 3.656 3.656 3.656 492 +0.00(+0.00%)
Jun 08, 2005 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Jun 07, 2005 3.550 3.660 3.550 3.656 9,739 +0.11(+2.97%)
Jun 06, 2005 3.505 3.550 3.497 3.550 6,093 -0.00(-0.11%)
Jun 03, 2005 3.465 3.554 3.465 3.554 2,560 +0.05(+1.51%)
Jun 02, 2005 3.453 3.505 3.453 3.501 2,523 -0.03(-0.92%)
Jun 01, 2005 3.534 3.652 3.534 3.534 6,154 -0.10(-2.86%)
May 31, 2005 3.546 3.638 3.538 3.638 6,154 +0.07(+2.00%)
May 27, 2005 3.566 3.566 3.566 3.566 492 +0.01(+0.34%)
May 26, 2005 3.554 3.554 3.554 3.554 4,677 +0.02(+0.57%)
May 25, 2005 3.652 3.652 3.534 3.534 2,523 -0.02(-0.57%)
May 24, 2005 3.526 3.570 3.526 3.554 1,477 +0.06(+1.74%)
May 23, 2005 3.493 3.493 3.493 3.493 0 +0.00(+0.00%)
May 20, 2005 3.493 3.493 3.493 3.493 0 +0.00(+0.00%)
May 19, 2005 3.513 3.522 3.493 3.493 4,552 -0.12(-3.37%)
May 18, 2005 3.615 3.615 3.615 3.615 2,461 +0.04(+1.02%)
May 17, 2005 3.522 3.578 3.513 3.578 2,836 -0.03(-0.70%)
May 16, 2005 3.604 3.604 3.604 3.604 369 +0.03(+0.73%)
May 13, 2005 3.461 3.603 3.461 3.578 20,385 -0.17(-4.47%)
May 12, 2005 3.676 3.745 3.676 3.745 1,723 +0.05(+1.32%)
May 11, 2005 3.696 3.696 3.696 3.696 4,126 +0.00(+0.00%)
May 10, 2005 3.676 3.704 3.676 3.696 2,439 -0.08(-2.15%)
May 09, 2005 3.676 3.777 3.676 3.777 728 +0.05(+1.21%)
May 06, 2005 3.732 3.732 3.732 3.732 0 +0.00(+0.00%)
May 05, 2005 3.664 3.732 3.664 3.732 497 +0.08(+2.10%)
May 04, 2005 3.660 3.660 3.656 3.656 492 -0.03(-0.78%)
May 03, 2005 3.676 3.684 3.676 3.684 2,831 -0.09(-2.36%)
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.