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 UNCHANGED
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 30, 2004 4.102 4.147 4.058 4.102 14,294 +0.04(+1.10%)
Jul 29, 2004 4.402 4.402 4.058 4.058 5,422 -0.20(-4.76%)
Jul 28, 2004 4.402 4.402 4.224 4.260 22,180 -0.21(-4.63%)
Jul 27, 2004 4.463 4.467 3.875 4.467 5,422 -0.06(-1.34%)
Jul 26, 2004 4.504 4.739 4.504 4.528 16,758 -0.22(-4.62%)
Jul 23, 2004 4.058 4.950 4.058 4.747 91,434 +0.69(+16.99%)
Jul 22, 2004 4.058 4.058 4.058 4.058 739 +0.00(+0.01%)
Jul 21, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 20, 2004 4.058 4.143 4.058 4.058 1,971 -0.02(-0.40%)
Jul 19, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 16, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 15, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 14, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 13, 2004 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Jul 12, 2004 4.074 4.074 4.074 4.074 246 +0.01(+0.30%)
Jul 09, 2004 4.058 4.139 4.058 4.062 8,625 +0.04(+1.11%)
Jul 08, 2004 4.260 4.349 4.017 4.017 26,124 -0.28(-6.60%)
Jul 07, 2004 4.301 4.301 4.301 4.301 492 +0.00(+0.00%)
Jul 06, 2004 4.236 4.301 4.179 4.301 13,062 +0.24(+6.00%)
Jul 02, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 01, 2004 4.058 4.058 4.058 4.058 739 +0.08(+2.04%)
Jun 30, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Jun 29, 2004 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Jun 28, 2004 4.062 4.062 3.976 3.976 37,707 -0.08(-2.00%)
Jun 25, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jun 24, 2004 4.058 4.058 4.053 4.058 3,450 -0.00(-0.10%)
Jun 23, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jun 22, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jun 21, 2004 4.062 4.062 4.062 4.062 1,971 +0.00(+0.00%)
Jun 18, 2004 4.062 4.062 4.062 4.062 1,971 +0.00(+0.00%)
Jun 17, 2004 4.175 4.175 4.062 4.062 1,971 +0.00(+0.10%)
Jun 16, 2004 4.058 4.058 4.058 4.058 3,450 +0.00(+0.00%)
Jun 15, 2004 4.062 4.062 4.058 4.058 3,450 +0.08(+2.04%)
Jun 14, 2004 4.058 4.058 3.976 3.976 26,863 -0.08(-2.00%)
Jun 10, 2004 4.066 4.098 4.058 4.058 9,858 +0.00(+0.00%)
Jun 09, 2004 4.058 4.058 4.058 4.058 12,322 +0.08(+2.04%)
Jun 08, 2004 3.976 4.058 3.976 3.976 20,455 +0.00(+0.00%)
Jun 07, 2004 3.985 3.985 3.976 3.976 6,161 -0.17(-4.11%)
Jun 04, 2004 4.147 4.147 4.147 4.147 246 +0.19(+4.82%)
Jun 03, 2004 3.956 3.956 3.956 3.956 1,971 +0.00(+0.00%)
Jun 02, 2004 3.956 3.956 3.956 3.956 246 -0.20(-4.88%)
Jun 01, 2004 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
May 28, 2004 4.155 4.212 4.155 4.159 14,047 +0.03(+0.69%)
May 27, 2004 3.964 4.131 3.956 4.131 5,668 -0.03(-0.68%)
May 26, 2004 4.187 4.220 4.159 4.159 55,945 -0.06(-1.35%)
May 25, 2004 4.216 4.216 4.216 4.216 0 +0.00(+0.00%)
May 24, 2004 4.216 4.216 4.216 4.216 0 +0.00(+0.00%)
May 21, 2004 4.216 4.220 3.855 4.216 16,266 +0.11(+2.67%)
May 20, 2004 3.895 4.216 3.895 4.106 14,047 +0.17(+4.33%)
May 19, 2004 3.936 3.936 3.924 3.936 4,189 -0.00(-0.01%)
May 18, 2004 4.058 4.195 3.936 3.936 13,801 -0.13(-3.10%)
May 17, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
May 14, 2004 4.062 4.062 4.062 4.062 492 -0.22(-5.11%)
May 13, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 12, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 11, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 10, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 07, 2004 4.281 4.281 4.281 4.281 15,033 +0.02(+0.48%)
May 06, 2004 4.305 4.305 4.260 4.260 32,039 +0.00(+0.00%)
May 05, 2004 4.260 4.260 4.260 4.260 492 -0.16(-3.58%)
May 04, 2004 4.419 4.419 4.419 4.419 0 +0.00(+0.00%)
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.