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 (%)
Oct 31, 2006 5.405 5.405 5.405 5.405 492 +0.39(+7.77%)
Oct 30, 2006 4.950 5.015 4.950 5.015 492 +0.06(+1.15%)
Oct 27, 2006 4.678 4.958 4.678 4.958 1,725 +0.17(+3.56%)
Oct 26, 2006 4.788 4.788 4.788 4.788 48,275 -0.02(-0.33%)
Oct 25, 2006 4.804 4.950 4.804 4.804 12,815 -0.13(-2.63%)
Oct 24, 2006 4.983 4.983 4.869 4.934 2,109 +0.11(+2.36%)
Oct 23, 2006 5.202 5.202 4.703 4.820 10,442 -0.17(-3.49%)
Oct 20, 2006 4.995 5.226 4.995 4.995 4,443 -0.08(-1.52%)
Oct 19, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Oct 18, 2006 5.072 5.076 5.072 5.072 1,478 +0.01(+0.16%)
Oct 17, 2006 5.062 5.068 5.062 5.064 3,043 +0.01(+0.24%)
Oct 16, 2006 5.052 5.052 5.052 5.052 492 +0.00(+0.00%)
Oct 13, 2006 4.999 5.052 4.995 5.052 1,725 +0.04(+0.77%)
Oct 12, 2006 4.979 5.031 4.979 5.013 76,154 +0.02(+0.45%)
Oct 11, 2006 5.060 5.060 4.991 4.991 52,253 -0.11(-2.07%)
Oct 10, 2006 5.218 5.218 5.092 5.096 30,067 -0.13(-2.48%)
Oct 09, 2006 5.206 5.275 5.194 5.226 3,450 -0.09(-1.68%)
Oct 06, 2006 5.315 5.319 5.315 5.315 2,464 +0.00(+0.00%)
Oct 05, 2006 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Oct 04, 2006 5.321 5.321 5.072 5.315 9,865 -0.13(-2.38%)
Oct 03, 2006 5.031 5.445 5.031 5.445 677 +0.41(+8.23%)
Oct 02, 2006 5.039 5.039 5.031 5.031 20,702 -0.02(-0.32%)
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%)
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.