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 (%)
Sep 29, 2006 5.031 5.153 4.930 5.048 16,517 -0.02(-0.40%)
Sep 28, 2006 4.938 5.068 4.938 5.068 2,094 +0.11(+2.13%)
Sep 27, 2006 4.954 4.970 4.954 4.962 2,711 -0.01(-0.16%)
Sep 26, 2006 4.841 5.019 4.841 4.970 30,804 +0.01(+0.16%)
Sep 25, 2006 4.873 4.962 4.711 4.962 13,313 +0.05(+1.07%)
Sep 22, 2006 4.954 4.954 4.869 4.910 5,463 -0.04(-0.90%)
Sep 21, 2006 4.954 4.954 4.954 4.954 2,218 -0.12(-2.32%)
Sep 20, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Sep 19, 2006 5.035 5.072 5.035 5.072 3,450 +0.02(+0.48%)
Sep 18, 2006 5.003 5.084 5.003 5.048 15,378 -0.06(-1.27%)
Sep 15, 2006 5.056 5.112 5.056 5.112 2,711 +0.06(+1.29%)
Sep 14, 2006 5.048 5.056 5.048 5.048 1,823 -0.11(-2.12%)
Sep 13, 2006 5.149 5.194 5.149 5.157 176,762 +0.09(+1.68%)
Sep 12, 2006 5.060 5.080 5.051 5.072 12,322 -0.06(-1.19%)
Sep 11, 2006 5.056 5.153 5.052 5.133 9,365 -0.08(-1.56%)
Sep 08, 2006 5.214 5.214 5.210 5.214 13,062 +0.06(+1.18%)
Sep 07, 2006 5.153 5.153 5.133 5.153 65,557 -0.04(-0.78%)
Sep 06, 2006 5.165 5.194 5.165 5.194 55,698 +0.03(+0.55%)
Sep 05, 2006 5.173 5.173 5.165 5.165 51,343 -0.01(-0.16%)
Sep 01, 2006 5.173 5.275 4.983 5.173 31,844 +0.00(+0.00%)
Aug 31, 2006 5.100 5.214 5.100 5.173 9,698 +0.10(+2.00%)
Aug 30, 2006 4.950 5.161 4.950 5.072 72,304 +0.09(+1.71%)
Aug 29, 2006 4.958 4.987 4.950 4.987 3,373 +0.03(+0.66%)
Aug 28, 2006 4.954 4.954 4.954 4.954 246 +0.00(+0.00%)
Aug 25, 2006 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Aug 24, 2006 4.983 4.985 4.954 4.954 2,597 +0.00(+0.08%)
Aug 23, 2006 4.954 4.954 4.950 4.950 3,457 -0.04(-0.81%)
Aug 22, 2006 4.950 4.991 4.950 4.991 3,943 +0.04(+0.82%)
Aug 21, 2006 4.991 4.991 4.950 4.950 7,270 -0.04(-0.81%)
Aug 18, 2006 4.889 4.991 4.889 4.991 4,929 +0.10(+2.07%)
Aug 17, 2006 4.885 4.889 4.885 4.889 492 +0.00(+0.08%)
Aug 16, 2006 4.918 4.918 4.885 4.885 2,954 +0.00(+0.00%)
Aug 15, 2006 4.869 4.950 4.723 4.885 44,147 -0.06(-1.31%)
Aug 14, 2006 4.950 4.950 4.910 4.950 5,419 +0.06(+1.16%)
Aug 11, 2006 4.889 4.920 4.889 4.893 1,971 +0.00(+0.08%)
Aug 10, 2006 4.889 4.889 4.889 4.889 2,099 +0.00(+0.00%)
Aug 09, 2006 4.889 4.906 4.889 4.889 14,109 -0.14(-2.82%)
Aug 08, 2006 4.950 5.031 4.950 5.031 3,460 +0.08(+1.64%)
Aug 07, 2006 4.869 4.950 4.869 4.950 4,707 +0.08(+1.67%)
Aug 04, 2006 4.869 4.889 4.869 4.869 1,725 +0.10(+2.04%)
Aug 03, 2006 4.833 4.869 4.772 4.772 25,582 -0.16(-3.21%)
Aug 02, 2006 4.930 4.930 4.930 4.930 246 +0.01(+0.16%)
Aug 01, 2006 4.922 4.922 4.922 4.922 739 -0.09(-1.78%)
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%)
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.