Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 4.175 4.175 4.042 4.063 8,433 -0.12(-2.80%)
Jan 28, 2005 4.083 4.184 4.083 4.180 7,174 -0.04(-1.05%)
Jan 27, 2005 4.289 4.289 4.224 4.224 1,979 -0.06(-1.51%)
Jan 26, 2005 4.265 4.337 4.265 4.289 5,442 -0.16(-3.55%)
Jan 25, 2005 4.026 4.447 4.026 4.447 13,091 +0.42(+10.55%)
Jan 24, 2005 4.091 4.127 4.022 4.022 14,063 +0.00(+0.00%)
Jan 21, 2005 4.075 4.119 4.022 4.022 12,369 -0.01(-0.30%)
Jan 20, 2005 4.034 4.034 4.034 4.034 989 +0.00(+0.00%)
Jan 19, 2005 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jan 18, 2005 4.027 4.034 4.027 4.034 742 +0.01(+0.30%)
Jan 14, 2005 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jan 13, 2005 4.026 4.026 4.022 4.022 2,968 -0.00(-0.01%)
Jan 12, 2005 4.067 4.067 4.022 4.022 3,616 -0.04(-0.99%)
Jan 11, 2005 4.042 4.063 4.022 4.063 4,106 -0.02(-0.59%)
Jan 10, 2005 4.087 4.091 4.087 4.087 6,926 -0.12(-2.79%)
Jan 07, 2005 4.204 4.204 4.204 4.204 247 +0.18(+4.52%)
Jan 06, 2005 4.022 4.022 4.022 4.022 1,607 -0.11(-2.55%)
Jan 05, 2005 4.127 4.127 4.127 4.127 0 +0.00(+0.00%)
Jan 04, 2005 4.123 4.127 4.123 4.127 6,926 +0.10(+2.41%)
Jan 03, 2005 4.172 4.228 4.030 4.030 11,404 -0.07(-1.68%)
Dec 31, 2004 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 30, 2004 4.123 4.123 4.099 4.099 2,721 -0.02(-0.59%)
Dec 29, 2004 4.058 4.123 4.004 4.123 8,905 -0.04(-1.07%)
Dec 28, 2004 4.002 4.168 4.002 4.168 4,452 +0.07(+1.68%)
Dec 27, 2004 4.002 4.123 4.002 4.099 4,205 -0.09(-2.13%)
Dec 23, 2004 4.188 4.188 4.188 4.188 247 +0.09(+2.08%)
Dec 22, 2004 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Dec 21, 2004 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Dec 20, 2004 4.002 4.103 4.002 4.103 12,121 +0.10(+2.53%)
Dec 17, 2004 4.002 4.002 4.002 4.002 0 +0.00(+0.00%)
Dec 16, 2004 3.930 4.002 3.925 4.002 6,926 +0.07(+1.75%)
Dec 15, 2004 4.305 4.305 3.933 3.933 4,700 -0.04(-1.02%)
Dec 14, 2004 3.978 3.978 3.974 3.974 989 -0.07(-1.70%)
Dec 13, 2004 3.966 4.042 3.966 4.042 5,937 -0.20(-4.72%)
Dec 10, 2004 4.242 4.242 4.242 4.242 0 +0.00(+0.00%)
Dec 09, 2004 4.242 4.242 4.242 4.242 989 +0.32(+8.08%)
Dec 08, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Dec 07, 2004 3.921 4.277 3.921 3.925 6,184 -0.04(-0.92%)
Dec 06, 2004 4.297 4.297 3.961 3.961 7,174 -0.19(-4.48%)
Dec 03, 2004 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Dec 02, 2004 4.018 4.147 4.018 4.147 3,710 -0.09(-2.11%)
Dec 01, 2004 4.345 4.345 4.143 4.237 1,236 -0.23(-5.06%)
Nov 30, 2004 4.463 4.467 4.350 4.463 4,947 -0.02(-0.45%)
Nov 29, 2004 4.527 4.548 4.467 4.483 14,348 -0.04(-0.80%)
Nov 26, 2004 4.063 4.523 4.063 4.519 20,285 +0.51(+12.59%)
Nov 24, 2004 4.002 4.042 3.945 4.014 7,916 +0.01(+0.30%)
Nov 23, 2004 3.961 4.002 3.961 4.002 19,543 +0.00(+0.10%)
Nov 22, 2004 4.366 4.366 3.925 3.998 12,121 +0.08(+1.96%)
Nov 19, 2004 3.961 3.990 3.921 3.921 9,153 -0.04(-1.02%)
Nov 18, 2004 3.917 3.961 3.917 3.961 18,306 +0.08(+2.08%)
Nov 17, 2004 3.877 3.881 3.877 3.881 4,205 +0.16(+4.35%)
Nov 16, 2004 3.719 3.719 3.719 3.719 1,236 -0.12(-3.05%)
Nov 15, 2004 3.739 3.836 3.739 3.836 1,484 +0.26(+7.22%)
Nov 12, 2004 3.578 3.578 3.577 3.577 494 -0.04(-1.01%)
Nov 11, 2004 3.933 3.933 3.472 3.614 25,233 -0.32(-8.12%)
Nov 10, 2004 3.933 3.933 3.933 3.933 3,215 +0.00(+0.00%)
Nov 09, 2004 3.881 3.933 3.881 3.933 26,222 +0.07(+1.88%)
Nov 08, 2004 3.840 3.881 3.840 3.860 37,849 +0.02(+0.63%)
Nov 05, 2004 3.743 3.933 3.739 3.836 26,222 -0.00(-0.11%)
Nov 04, 2004 4.151 4.151 3.840 3.840 38,344 -0.34(-8.03%)
Nov 03, 2004 4.176 4.176 4.176 4.176 247 -0.10(-2.36%)
Nov 02, 2004 4.277 4.277 4.277 4.277 247 -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.