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 +0.41 (+0.36%)
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 (%)
Aug 31, 2005 3.493 3.718 3.489 3.660 87,576 +0.17(+5.01%)
Aug 30, 2005 3.416 3.493 3.416 3.485 4,677 -0.01(-0.23%)
Aug 29, 2005 3.493 3.493 3.416 3.493 3,569 +0.00(+0.12%)
Aug 26, 2005 3.652 3.652 3.489 3.489 5,662 +0.01(+0.21%)
Aug 25, 2005 3.392 3.493 3.371 3.482 4,704 +0.11(+3.28%)
Aug 24, 2005 3.371 3.371 3.371 3.371 0 +0.00(+0.00%)
Aug 23, 2005 3.416 3.416 3.371 3.371 3,692 -0.04(-1.31%)
Aug 22, 2005 3.416 3.416 3.416 3.416 0 +0.00(+0.00%)
Aug 19, 2005 3.416 3.416 3.416 3.416 492 +0.00(+0.00%)
Aug 18, 2005 3.416 3.416 3.416 3.416 1,477 -0.06(-1.64%)
Aug 17, 2005 3.473 3.493 3.473 3.473 5,908 +0.06(+1.66%)
Aug 16, 2005 3.424 3.424 3.416 3.416 2,461 -0.22(-5.93%)
Aug 15, 2005 3.631 3.631 3.631 3.631 0 +0.00(+0.00%)
Aug 12, 2005 3.655 3.757 3.339 3.631 12,831 +0.05(+1.48%)
Aug 11, 2005 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 10, 2005 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 09, 2005 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 08, 2005 3.583 3.583 3.578 3.578 1,477 -0.00(-0.11%)
Aug 05, 2005 3.700 3.708 3.583 3.583 28,157 -0.12(-3.18%)
Aug 04, 2005 3.720 3.720 3.700 3.700 2,954 -0.08(-2.15%)
Aug 03, 2005 3.859 3.859 3.782 3.782 3,710 -0.08(-2.00%)
Aug 02, 2005 3.899 3.899 3.859 3.859 12,046 -0.04(-1.04%)
Aug 01, 2005 3.899 4.163 3.899 3.899 12,556 +0.04(+1.05%)
Jul 29, 2005 3.940 3.940 3.822 3.859 23,881 -0.10(-2.56%)
Jul 28, 2005 3.920 3.960 3.859 3.960 1,477 +0.10(+2.63%)
Jul 27, 2005 3.822 3.859 3.822 3.859 3,550 -0.05(-1.25%)
Jul 26, 2005 3.907 3.907 3.907 3.907 246 +0.08(+2.12%)
Jul 25, 2005 3.899 3.899 3.826 3.826 4,190 -0.10(-2.48%)
Jul 22, 2005 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
Jul 21, 2005 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
Jul 20, 2005 3.924 3.924 3.924 3.924 984 +0.06(+1.68%)
Jul 19, 2005 3.859 3.859 3.859 3.859 891 +0.00(+0.00%)
Jul 18, 2005 3.859 3.859 3.859 3.859 1,127 -0.00(-0.11%)
Jul 15, 2005 3.863 3.863 3.863 3.863 0 +0.00(+0.00%)
Jul 14, 2005 3.863 3.863 3.863 3.863 0 +0.00(+0.00%)
Jul 13, 2005 3.863 3.863 3.863 3.863 1,477 +0.00(+0.11%)
Jul 12, 2005 3.859 3.859 3.859 3.859 246 +0.04(+0.96%)
Jul 11, 2005 3.912 3.912 3.822 3.822 3,692 -0.12(-3.01%)
Jul 08, 2005 3.941 3.941 3.941 3.941 0 +0.00(+0.00%)
Jul 07, 2005 3.941 3.941 3.941 3.941 0 +0.00(+0.00%)
Jul 06, 2005 3.941 3.941 3.941 3.941 270 +0.00(+0.02%)
Jul 05, 2005 3.940 3.940 3.940 3.940 2,461 +0.00(+0.00%)
Jul 01, 2005 3.940 3.940 3.940 3.940 738 -0.04(-0.92%)
Jun 30, 2005 3.976 3.976 3.976 3.976 12,009 +0.11(+2.94%)
Jun 29, 2005 3.883 3.883 3.859 3.863 4,677 -0.11(-2.86%)
Jun 28, 2005 3.977 3.977 3.977 3.977 248 +0.12(+3.05%)
Jun 27, 2005 3.871 3.871 3.859 3.859 1,230 -0.04(-0.94%)
Jun 24, 2005 3.981 3.985 3.895 3.895 3,131 -0.07(-1.84%)
Jun 23, 2005 3.964 3.968 3.964 3.968 2,708 -0.13(-3.27%)
Jun 22, 2005 4.062 4.102 4.062 4.102 10,094 -0.05(-1.27%)
Jun 21, 2005 3.542 4.155 3.542 4.155 89,044 +0.37(+9.88%)
Jun 20, 2005 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Jun 17, 2005 3.668 3.782 3.668 3.782 2,850 +0.13(+3.44%)
Jun 16, 2005 3.656 3.656 3.656 3.656 738 -0.07(-1.96%)
Jun 15, 2005 3.733 3.733 3.729 3.729 492 -0.03(-0.86%)
Jun 14, 2005 3.619 3.761 3.619 3.761 25,358 +0.00(+0.11%)
Jun 13, 2005 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Jun 10, 2005 3.688 3.757 3.688 3.757 1,442 +0.10(+2.78%)
Jun 09, 2005 3.656 3.656 3.656 3.656 492 +0.00(+0.00%)
Jun 08, 2005 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Jun 07, 2005 3.550 3.660 3.550 3.656 9,739 +0.11(+2.97%)
Jun 06, 2005 3.505 3.550 3.497 3.550 6,093 -0.00(-0.11%)
Jun 03, 2005 3.465 3.554 3.465 3.554 2,560 +0.05(+1.51%)
Jun 02, 2005 3.453 3.505 3.453 3.501 2,523 -0.03(-0.92%)
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.