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 (%)
Jan 31, 2005 4.191 4.191 4.058 4.078 8,401 -0.12(-2.80%)
Jan 28, 2005 4.098 4.200 4.098 4.195 7,147 -0.04(-1.05%)
Jan 27, 2005 4.305 4.305 4.240 4.240 1,971 -0.06(-1.51%)
Jan 26, 2005 4.281 4.354 4.281 4.305 5,422 -0.16(-3.55%)
Jan 25, 2005 4.041 4.463 4.041 4.463 13,042 +0.43(+10.55%)
Jan 24, 2005 4.106 4.143 4.037 4.037 14,010 +0.00(+0.00%)
Jan 21, 2005 4.090 4.135 4.037 4.037 12,322 -0.01(-0.30%)
Jan 20, 2005 4.049 4.049 4.049 4.049 985 +0.00(+0.00%)
Jan 19, 2005 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Jan 18, 2005 4.042 4.049 4.042 4.049 739 +0.01(+0.30%)
Jan 14, 2005 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Jan 13, 2005 4.041 4.041 4.037 4.037 2,957 -0.00(-0.01%)
Jan 12, 2005 4.082 4.082 4.037 4.038 3,603 -0.04(-0.99%)
Jan 11, 2005 4.058 4.078 4.037 4.078 4,091 -0.02(-0.59%)
Jan 10, 2005 4.102 4.106 4.102 4.102 6,900 -0.12(-2.79%)
Jan 07, 2005 4.220 4.220 4.220 4.220 246 +0.18(+4.52%)
Jan 06, 2005 4.037 4.037 4.037 4.037 1,601 -0.11(-2.55%)
Jan 05, 2005 4.143 4.143 4.143 4.143 0 +0.00(+0.00%)
Jan 04, 2005 4.139 4.143 4.139 4.143 6,900 +0.10(+2.41%)
Jan 03, 2005 4.187 4.244 4.045 4.045 11,361 -0.07(-1.68%)
Dec 31, 2004 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Dec 30, 2004 4.139 4.139 4.114 4.114 2,711 -0.02(-0.59%)
Dec 29, 2004 4.074 4.139 4.019 4.139 8,872 -0.04(-1.07%)
Dec 28, 2004 4.017 4.183 4.017 4.183 4,436 +0.07(+1.68%)
Dec 27, 2004 4.017 4.139 4.017 4.114 4,189 -0.09(-2.13%)
Dec 23, 2004 4.204 4.204 4.204 4.204 246 +0.09(+2.08%)
Dec 22, 2004 4.118 4.118 4.118 4.118 0 +0.00(+0.00%)
Dec 21, 2004 4.118 4.118 4.118 4.118 0 +0.00(+0.00%)
Dec 20, 2004 4.017 4.118 4.017 4.118 12,076 +0.10(+2.53%)
Dec 17, 2004 4.017 4.017 4.017 4.017 0 +0.00(+0.00%)
Dec 16, 2004 3.944 4.017 3.940 4.017 6,900 +0.07(+1.75%)
Dec 15, 2004 4.321 4.321 3.948 3.948 4,682 -0.04(-1.02%)
Dec 14, 2004 3.993 3.993 3.989 3.989 985 -0.07(-1.70%)
Dec 13, 2004 3.980 4.058 3.980 4.058 5,914 -0.20(-4.72%)
Dec 10, 2004 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Dec 09, 2004 4.258 4.258 4.258 4.258 985 +0.32(+8.08%)
Dec 08, 2004 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Dec 07, 2004 3.936 4.293 3.936 3.940 6,161 -0.04(-0.92%)
Dec 06, 2004 4.313 4.313 3.976 3.976 7,147 -0.19(-4.48%)
Dec 03, 2004 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Dec 02, 2004 4.033 4.163 4.033 4.163 3,696 -0.09(-2.11%)
Dec 01, 2004 4.362 4.362 4.159 4.253 1,232 -0.23(-5.06%)
Nov 30, 2004 4.480 4.484 4.366 4.480 4,929 -0.02(-0.45%)
Nov 29, 2004 4.544 4.565 4.484 4.500 14,294 -0.04(-0.81%)
Nov 26, 2004 4.078 4.540 4.078 4.536 20,209 +0.51(+12.59%)
Nov 24, 2004 4.017 4.058 3.960 4.029 7,886 +0.01(+0.30%)
Nov 23, 2004 3.976 4.017 3.976 4.017 19,469 +0.00(+0.10%)
Nov 22, 2004 4.382 4.382 3.940 4.013 12,076 +0.08(+1.96%)
Nov 19, 2004 3.976 4.005 3.936 3.936 9,118 -0.04(-1.02%)
Nov 18, 2004 3.932 3.976 3.932 3.976 18,237 +0.08(+2.08%)
Nov 17, 2004 3.891 3.895 3.891 3.895 4,189 +0.16(+4.35%)
Nov 16, 2004 3.733 3.733 3.733 3.733 1,232 -0.12(-3.05%)
Nov 15, 2004 3.753 3.850 3.753 3.850 1,478 +0.26(+7.22%)
Nov 12, 2004 3.591 3.591 3.591 3.591 492 -0.04(-1.01%)
Nov 11, 2004 3.948 3.948 3.485 3.627 25,138 -0.32(-8.12%)
Nov 10, 2004 3.948 3.948 3.948 3.948 3,203 +0.00(+0.00%)
Nov 09, 2004 3.895 3.948 3.895 3.948 26,124 +0.07(+1.88%)
Nov 08, 2004 3.855 3.895 3.855 3.875 37,707 +0.02(+0.63%)
Nov 05, 2004 3.757 3.948 3.753 3.851 26,124 -0.00(-0.11%)
Nov 04, 2004 4.167 4.167 3.855 3.855 38,200 -0.34(-8.03%)
Nov 03, 2004 4.191 4.191 4.191 4.191 246 -0.10(-2.36%)
Nov 02, 2004 4.293 4.293 4.293 4.293 246 -0.01(-0.28%)
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.