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 (%)
Jul 31, 2006 4.719 5.011 4.719 5.011 1,983 +0.34(+7.20%)
Jul 28, 2006 4.747 4.747 4.674 4.674 1,971 -0.04(-0.86%)
Jul 27, 2006 4.715 4.715 4.715 4.715 246 +0.00(+0.09%)
Jul 26, 2006 4.548 4.759 4.520 4.711 10,720 +0.06(+1.40%)
Jul 25, 2006 4.398 4.646 4.398 4.646 6,447 +0.32(+7.31%)
Jul 24, 2006 4.329 4.329 4.329 4.329 0 +0.00(+0.00%)
Jul 21, 2006 4.398 4.459 4.329 4.329 3,129 +0.03(+0.66%)
Jul 20, 2006 4.370 4.382 4.301 4.301 7,640 -0.07(-1.67%)
Jul 19, 2006 4.374 4.374 3.855 4.374 2,479 +0.52(+13.35%)
Jul 18, 2006 3.806 3.916 3.794 3.859 4,436 +0.11(+2.81%)
Jul 17, 2006 4.264 4.264 3.753 3.753 39,940 -0.50(-11.74%)
Jul 14, 2006 4.329 4.463 4.151 4.252 14,725 -0.11(-2.60%)
Jul 13, 2006 4.467 4.646 4.366 4.366 7,147 -0.28(-6.03%)
Jul 12, 2006 4.735 4.869 4.601 4.646 9,626 +0.11(+2.32%)
Jul 11, 2006 4.524 4.642 4.524 4.540 5,636 +0.03(+0.63%)
Jul 10, 2006 4.565 4.565 4.512 4.512 3,746 -0.01(-0.13%)
Jul 07, 2006 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Jul 06, 2006 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Jul 05, 2006 4.565 4.565 4.518 4.518 113,645 -0.05(-1.20%)
Jul 03, 2006 4.573 4.573 4.573 4.573 0 +0.00(+0.00%)
Jun 30, 2006 4.573 4.573 4.573 4.573 0 +0.00(+0.00%)
Jun 29, 2006 4.565 4.573 4.463 4.573 10,351 +0.06(+1.44%)
Jun 28, 2006 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Jun 27, 2006 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Jun 26, 2006 4.601 4.601 4.427 4.508 15,033 -0.15(-3.14%)
Jun 23, 2006 4.589 4.654 4.589 4.654 712 -0.02(-0.52%)
Jun 22, 2006 4.678 4.678 4.678 4.678 0 +0.00(+0.00%)
Jun 21, 2006 4.589 4.678 4.589 4.678 739 +0.07(+1.50%)
Jun 20, 2006 4.626 4.626 4.609 4.609 4,189 -0.02(-0.35%)
Jun 19, 2006 4.703 4.703 4.626 4.626 9,365 -0.04(-0.87%)
Jun 16, 2006 4.678 4.764 4.666 4.666 31,546 -0.04(-0.86%)
Jun 15, 2006 4.707 4.707 4.666 4.707 985 +0.04(+0.87%)
Jun 14, 2006 4.788 4.812 4.662 4.666 23,166 -0.16(-3.36%)
Jun 13, 2006 4.975 5.035 4.788 4.828 11,832 -0.19(-3.88%)
Jun 12, 2006 5.015 5.023 4.970 5.023 4,214 +0.08(+1.56%)
Jun 09, 2006 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
Jun 08, 2006 4.991 4.991 4.946 4.946 2,218 -0.04(-0.77%)
Jun 07, 2006 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Jun 06, 2006 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Jun 05, 2006 4.991 5.015 4.970 4.984 20,522 -0.03(-0.69%)
Jun 02, 2006 5.019 5.019 5.019 5.019 246 -0.02(-0.48%)
Jun 01, 2006 5.121 5.121 5.044 5.044 1,969 +0.02(+0.32%)
May 31, 2006 4.950 5.027 4.926 5.027 10,597 +0.10(+2.06%)
May 30, 2006 4.926 4.926 4.926 4.926 0 +0.00(+0.00%)
May 26, 2006 4.695 4.926 4.695 4.926 5,670 +0.10(+2.02%)
May 25, 2006 4.869 4.869 4.824 4.828 26,875 -0.09(-1.73%)
May 24, 2006 4.938 4.962 4.893 4.914 10,011 +0.03(+0.58%)
May 23, 2006 4.784 4.983 4.670 4.885 11,026 -0.08(-1.55%)
May 22, 2006 5.096 5.096 4.699 4.962 20,283 -0.14(-2.78%)
May 19, 2006 5.104 5.104 5.104 5.104 492 +0.01(+0.16%)
May 18, 2006 5.103 5.103 5.096 5.096 2,464 +0.02(+0.32%)
May 17, 2006 5.234 5.234 5.080 5.080 40,083 -0.09(-1.72%)
May 16, 2006 5.084 5.198 5.084 5.169 14,104 +0.09(+1.83%)
May 15, 2006 5.133 5.275 5.072 5.076 31,218 -0.10(-1.88%)
May 12, 2006 5.173 5.173 5.173 5.173 246 -0.00(-0.08%)
May 11, 2006 5.218 5.218 5.153 5.177 2,218 +0.02(+0.47%)
May 10, 2006 5.190 5.190 5.153 5.153 6,654 -0.02(-0.47%)
May 09, 2006 5.303 5.396 5.177 5.177 3,292 -0.26(-4.78%)
May 08, 2006 5.323 5.437 5.323 5.437 739 +0.20(+3.88%)
May 05, 2006 5.072 5.295 5.052 5.234 20,120 +0.20(+4.03%)
May 04, 2006 5.031 5.031 5.031 5.031 1,232 -0.04(-0.72%)
May 03, 2006 5.068 5.068 5.068 5.068 2,471 +0.00(+0.00%)
May 02, 2006 4.930 5.068 4.930 5.068 3,999 +0.03(+0.64%)
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.