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 (%)
Aug 30, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Aug 29, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Aug 28, 2002 3.294 3.351 3.249 3.249 6,154 +0.16(+5.26%)
Aug 27, 2002 3.249 3.249 3.087 3.087 1,230 +0.00(+0.00%)
Aug 26, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Aug 23, 2002 3.087 3.087 3.087 3.087 492 -0.06(-1.94%)
Aug 22, 2002 3.151 3.151 3.148 3.148 1,230 +0.06(+1.97%)
Aug 21, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Aug 20, 2002 3.091 3.091 3.087 3.087 3,939 -0.16(-4.94%)
Aug 16, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 15, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 14, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 13, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 12, 2002 3.247 3.247 3.247 3.247 246 +0.00(+0.01%)
Aug 07, 2002 3.247 3.247 3.247 3.247 246 +0.20(+6.59%)
Aug 06, 2002 3.048 3.048 3.046 3.046 1,477 -0.24(-7.41%)
Aug 05, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Aug 02, 2002 3.290 3.290 3.290 3.290 492 +0.00(+0.00%)
Aug 01, 2002 3.148 3.290 3.046 3.290 3,446 +0.16(+5.13%)
Jul 31, 2002 3.130 3.130 3.130 3.130 492 -0.16(-4.88%)
Jul 30, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Jul 29, 2002 3.059 3.323 3.059 3.290 3,200 +0.01(+0.16%)
Jul 26, 2002 2.843 2.843 2.746 3.285 984 -0.09(-2.57%)
Jul 25, 2002 3.006 3.371 3.006 3.371 3,939 +0.12(+3.75%)
Jul 24, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Jul 23, 2002 3.253 3.253 3.249 3.249 14,525 -0.09(-2.74%)
Jul 22, 2002 3.335 3.341 3.249 3.341 5,908 -0.03(-0.90%)
Jul 19, 2002 3.440 3.453 3.371 3.371 10,586 -0.07(-2.01%)
Jul 17, 2002 3.440 3.440 3.440 3.440 0 -0.02(-0.47%)
Jul 12, 2002 3.444 3.457 3.444 3.457 2,954 +0.02(+0.44%)
Jul 11, 2002 3.452 3.452 3.441 3.441 3,200 -0.11(-3.14%)
Jul 10, 2002 3.533 3.553 3.533 3.553 492 -0.04(-1.05%)
Jul 09, 2002 3.615 3.635 3.440 3.591 82,475 -0.02(-0.67%)
Jul 08, 2002 3.656 3.656 3.615 3.615 1,723 -0.04(-1.11%)
Jul 05, 2002 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Jul 04, 2002 3.630 3.656 3.630 3.656 9,847 +0.00(+0.00%)
Jul 03, 2002 3.630 3.656 3.630 3.656 9,847 +0.04(+1.12%)
Jul 02, 2002 3.615 3.615 3.614 3.615 3,200 -0.03(-0.85%)
Jul 01, 2002 3.652 3.652 3.475 3.646 2,708 +0.12(+3.47%)
Jun 28, 2002 3.574 3.574 3.524 3.524 2,708 -0.05(-1.40%)
Jun 27, 2002 3.497 3.574 3.493 3.574 5,908 +0.00(+0.01%)
Jun 26, 2002 3.482 3.573 3.482 3.573 1,477 +0.05(+1.35%)
Jun 25, 2002 3.473 3.526 3.473 3.526 74,843 -0.05(-1.34%)
Jun 21, 2002 3.574 3.574 3.574 3.574 492 +0.02(+0.55%)
Jun 20, 2002 3.440 3.591 3.440 3.554 25,850 +0.11(+3.05%)
Jun 19, 2002 3.513 3.656 3.270 3.449 24,865 -0.13(-3.51%)
Jun 18, 2002 3.574 3.574 3.574 3.574 1,230 +0.02(+0.57%)
Jun 17, 2002 3.704 3.704 3.554 3.554 4,185 -0.24(-6.32%)
Jun 14, 2002 3.794 3.794 3.794 3.794 0 -0.17(-4.21%)
Jun 12, 2002 3.859 3.960 3.859 3.960 5,662 +0.50(+14.57%)
Jun 11, 2002 3.457 3.457 3.457 3.457 1,230 -0.30(-8.00%)
Jun 10, 2002 3.759 3.759 3.757 3.757 24,127 +0.00(+0.00%)
Jun 07, 2002 3.727 4.021 3.623 3.757 30,282 -0.30(-7.50%)
Jun 06, 2002 4.062 4.062 4.062 4.062 18,218 +0.00(+0.00%)
Jun 05, 2002 3.554 4.062 3.493 4.062 28,558 +0.21(+5.55%)
May 31, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 28, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 27, 2002 3.848 3.848 3.848 3.848 984 +0.00(+0.00%)
May 24, 2002 3.848 3.848 3.848 3.848 984 +0.19(+5.20%)
May 23, 2002 3.756 3.769 3.658 3.658 12,309 -0.09(-2.53%)
May 22, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
May 21, 2002 3.753 3.753 3.753 3.753 2,708 +0.01(+0.22%)
May 20, 2002 3.743 3.745 3.743 3.745 492 +0.00(+0.04%)
May 17, 2002 3.743 3.743 3.743 3.743 246 +0.16(+4.55%)
May 16, 2002 3.655 3.767 3.574 3.580 6,401 -0.08(-2.06%)
May 15, 2002 3.656 3.656 3.656 3.656 738 -0.05(-1.29%)
May 14, 2002 3.696 3.703 3.595 3.703 3,200 +0.00(+0.01%)
May 13, 2002 3.767 3.767 3.656 3.703 4,185 -0.06(-1.71%)
May 10, 2002 3.767 3.767 3.767 3.767 246 -0.05(-1.28%)
May 09, 2002 3.574 3.816 3.574 3.816 10,832 -0.02(-0.50%)
May 08, 2002 3.595 3.836 3.554 3.836 9,601 -0.02(-0.49%)
May 07, 2002 3.660 3.903 3.660 3.855 3,200 -0.00(-0.12%)
May 06, 2002 3.655 3.859 3.655 3.859 2,461 -0.04(-0.95%)
May 03, 2002 3.892 3.897 3.658 3.896 1,969 +0.24(+6.47%)
May 02, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
May 01, 2002 3.859 3.859 3.660 3.660 2,708 -0.12(-3.12%)
Apr 30, 2002 3.857 3.859 3.656 3.777 2,461 -0.08(-2.05%)
Apr 29, 2002 3.989 3.989 3.857 3.857 492 -0.10(-2.62%)
Apr 26, 2002 3.757 3.960 3.574 3.960 26,096 +0.31(+8.48%)
Apr 25, 2002 3.651 3.651 3.651 3.651 0 +0.00(+0.00%)
Apr 24, 2002 3.651 3.651 3.651 3.651 246 +0.10(+2.72%)
Apr 23, 2002 3.638 3.638 3.514 3.554 55,147 -0.32(-8.32%)
Apr 22, 2002 3.597 3.597 3.597 3.877 3,200 +0.00(+0.00%)
Apr 19, 2002 3.597 3.877 3.597 3.877 3,200 -0.02(-0.58%)
Apr 18, 2002 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Apr 17, 2002 3.899 3.899 3.899 3.899 492 +0.06(+1.59%)
Apr 16, 2002 3.838 3.838 3.838 3.838 0 +0.00(+0.00%)
Apr 15, 2002 3.948 3.948 3.457 3.838 48,008 +0.00(+0.00%)
Apr 12, 2002 3.836 3.838 3.643 3.838 6,401 -0.02(-0.53%)
Apr 11, 2002 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Apr 10, 2002 3.776 3.859 3.776 3.859 2,708 +0.24(+6.50%)
Apr 09, 2002 3.627 3.627 3.623 3.623 1,477 -0.03(-0.89%)
Apr 08, 2002 3.578 3.656 3.578 3.656 1,969 -0.14(-3.69%)
Apr 05, 2002 3.777 3.796 3.574 3.796 9,601 +0.22(+6.07%)
Apr 04, 2002 3.530 3.615 3.530 3.578 20,434 -0.38(-9.64%)
Apr 03, 2002 3.856 3.960 3.856 3.960 1,723 +0.35(+9.55%)
Apr 02, 2002 3.594 3.798 3.594 3.615 7,632 +0.08(+2.30%)
Apr 01, 2002 3.513 3.554 3.513 3.534 4,431 +0.02(+0.58%)
Mar 29, 2002 3.513 3.513 3.513 3.513 13,540 +0.00(+0.00%)
Mar 28, 2002 3.513 3.513 3.513 3.513 13,540 -0.04(-1.26%)
Mar 27, 2002 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Mar 26, 2002 3.563 3.563 3.513 3.558 4,677 -0.16(-4.26%)
Mar 25, 2002 3.717 3.717 3.717 3.717 492 -0.32(-7.98%)
Mar 22, 2002 3.635 4.039 3.635 4.039 10,586 +0.41(+11.28%)
Mar 21, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Mar 20, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Mar 19, 2002 3.590 3.630 3.590 3.630 1,723 +0.10(+2.72%)
Mar 18, 2002 3.469 3.566 3.469 3.534 6,893 +0.03(+0.97%)
Mar 15, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 14, 2002 3.500 3.500 3.500 3.500 246 +0.00(+0.03%)
Mar 13, 2002 3.499 3.499 3.499 3.499 0 +0.00(+0.00%)
Mar 12, 2002 3.249 3.499 3.249 3.499 1,230 -0.00(-0.01%)
Mar 11, 2002 3.249 3.499 3.249 3.499 6,647 +0.07(+2.07%)
Mar 08, 2002 3.428 3.428 3.428 3.428 2,461 +0.18(+5.44%)
Mar 07, 2002 3.251 3.251 3.251 3.251 0 +0.00(+0.00%)
Mar 06, 2002 3.251 3.251 3.251 3.251 246 +0.00(+0.06%)
Mar 05, 2002 3.434 3.434 3.249 3.249 13,540 -0.18(-5.36%)
Mar 04, 2002 3.434 3.434 3.434 3.434 1,230 -0.02(-0.55%)
Mar 01, 2002 3.453 3.454 3.453 3.453 3,939 +0.00(+0.00%)
Feb 28, 2002 3.454 3.454 3.453 3.453 1,477 -0.02(-0.58%)
Feb 27, 2002 3.473 3.485 3.453 3.473 171,352 +0.02(+0.59%)
Feb 26, 2002 3.473 3.473 3.433 3.453 4,431 -0.04(-1.16%)
Feb 25, 2002 3.311 3.493 3.311 3.493 18,710 +0.22(+6.83%)
Feb 22, 2002 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Feb 21, 2002 3.270 3.270 3.270 3.270 246 -0.06(-1.71%)
Feb 20, 2002 3.327 3.327 3.327 3.327 0 +0.00(+0.00%)
Feb 19, 2002 3.270 3.331 3.270 3.327 15,756 +0.08(+2.38%)
Feb 18, 2002 3.372 3.396 3.249 3.249 20,926 +0.00(+0.00%)
Feb 15, 2002 3.372 3.396 3.249 3.249 20,926 -0.14(-4.19%)
Feb 14, 2002 3.290 3.497 3.290 3.392 10,094 -0.10(-2.91%)
Feb 13, 2002 3.290 3.493 3.290 3.493 2,708 +0.20(+6.16%)
Feb 12, 2002 3.491 3.491 3.290 3.290 2,215 -0.20(-5.75%)
Feb 11, 2002 3.491 3.491 3.491 3.491 246 -0.02(-0.64%)
Feb 08, 2002 3.513 3.513 3.513 3.513 492 +0.00(+0.06%)
Feb 07, 2002 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Feb 06, 2002 3.432 3.511 3.249 3.511 5,170 -0.00(-0.04%)
Feb 05, 2002 3.493 3.513 3.493 3.513 2,461 +0.00(+0.02%)
Feb 04, 2002 3.512 3.512 3.512 3.512 0 +0.00(+0.00%)
Feb 01, 2002 3.353 3.512 3.353 3.512 984 +0.00(+0.00%)
Jan 31, 2002 3.513 3.513 3.351 3.512 6,893 -0.04(-1.19%)
Jan 30, 2002 3.453 3.554 3.453 3.554 5,662 +0.05(+1.47%)
Jan 29, 2002 3.593 3.635 3.503 3.503 9,601 -0.09(-2.56%)
Jan 28, 2002 3.408 3.595 3.383 3.595 4,677 +0.20(+5.99%)
Jan 25, 2002 3.554 3.554 3.388 3.392 6,154 -0.16(-4.57%)
Jan 24, 2002 3.554 3.554 3.554 3.554 246 +0.00(+0.00%)
Jan 23, 2002 3.444 3.554 3.444 3.554 18,957 +0.11(+3.18%)
Jan 22, 2002 3.453 3.453 3.331 3.444 28,066 +0.09(+2.54%)
Jan 21, 2002 3.469 3.469 3.359 3.359 984 +0.00(+0.00%)
Jan 18, 2002 3.469 3.469 3.359 3.359 984 +0.11(+3.38%)
Jan 17, 2002 3.253 3.469 3.249 3.249 8,370 -0.22(-6.32%)
Jan 16, 2002 3.229 3.469 3.229 3.469 17,972 +0.24(+7.42%)
Jan 15, 2002 3.253 3.253 3.229 3.229 984 +0.02(+0.51%)
Jan 14, 2002 2.908 3.249 2.904 3.213 7,878 +0.00(+0.00%)
Jan 11, 2002 3.087 3.343 3.008 3.213 13,048 -0.02(-0.50%)
Jan 10, 2002 2.867 3.229 2.867 3.229 1,230 +0.35(+11.97%)
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.