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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 3.936 3.936 3.818 3.855 23,906 -0.10(-2.56%)
Jul 28, 2005 3.916 3.956 3.855 3.956 1,478 +0.10(+2.63%)
Jul 27, 2005 3.818 3.855 3.818 3.855 3,553 -0.05(-1.25%)
Jul 26, 2005 3.903 3.903 3.903 3.903 246 +0.08(+2.12%)
Jul 25, 2005 3.895 3.895 3.822 3.822 4,194 -0.10(-2.48%)
Jul 22, 2005 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jul 21, 2005 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jul 20, 2005 3.920 3.920 3.920 3.920 985 +0.06(+1.68%)
Jul 19, 2005 3.855 3.855 3.855 3.855 892 +0.00(+0.00%)
Jul 18, 2005 3.855 3.855 3.855 3.855 1,128 -0.00(-0.11%)
Jul 15, 2005 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Jul 14, 2005 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Jul 13, 2005 3.859 3.859 3.859 3.859 1,478 +0.00(+0.11%)
Jul 12, 2005 3.855 3.855 3.855 3.855 246 +0.04(+0.96%)
Jul 11, 2005 3.907 3.907 3.818 3.818 3,696 -0.12(-3.01%)
Jul 08, 2005 3.937 3.937 3.937 3.937 0 +0.00(+0.00%)
Jul 07, 2005 3.937 3.937 3.937 3.937 0 +0.00(+0.00%)
Jul 06, 2005 3.937 3.937 3.937 3.937 271 +0.00(+0.02%)
Jul 05, 2005 3.936 3.936 3.936 3.936 2,464 +0.00(+0.00%)
Jul 01, 2005 3.936 3.936 3.936 3.936 739 -0.04(-0.92%)
Jun 30, 2005 3.972 3.972 3.972 3.972 12,022 +0.11(+2.94%)
Jun 29, 2005 3.879 3.879 3.855 3.859 4,682 -0.11(-2.86%)
Jun 28, 2005 3.972 3.972 3.972 3.972 248 +0.12(+3.05%)
Jun 27, 2005 3.867 3.867 3.855 3.855 1,232 -0.04(-0.94%)
Jun 24, 2005 3.976 3.980 3.891 3.891 3,134 -0.07(-1.84%)
Jun 23, 2005 3.960 3.964 3.960 3.964 2,711 -0.13(-3.27%)
Jun 22, 2005 4.058 4.098 4.058 4.098 10,104 -0.05(-1.27%)
Jun 21, 2005 3.538 4.151 3.538 4.151 89,137 +0.37(+9.88%)
Jun 20, 2005 3.778 3.778 3.778 3.778 0 +0.00(+0.00%)
Jun 17, 2005 3.664 3.778 3.664 3.778 2,853 +0.13(+3.44%)
Jun 16, 2005 3.652 3.652 3.652 3.652 739 -0.07(-1.96%)
Jun 15, 2005 3.729 3.729 3.725 3.725 492 -0.03(-0.86%)
Jun 14, 2005 3.615 3.757 3.615 3.757 25,384 +0.00(+0.11%)
Jun 13, 2005 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Jun 10, 2005 3.684 3.753 3.684 3.753 1,444 +0.10(+2.78%)
Jun 09, 2005 3.652 3.652 3.652 3.652 492 +0.00(+0.00%)
Jun 08, 2005 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Jun 07, 2005 3.546 3.656 3.546 3.652 9,749 +0.11(+2.97%)
Jun 06, 2005 3.502 3.546 3.494 3.546 6,099 -0.00(-0.11%)
Jun 03, 2005 3.461 3.550 3.461 3.550 2,563 +0.05(+1.51%)
Jun 02, 2005 3.449 3.502 3.449 3.498 2,526 -0.03(-0.92%)
Jun 01, 2005 3.530 3.648 3.530 3.530 6,161 -0.10(-2.86%)
May 31, 2005 3.542 3.634 3.534 3.634 6,161 +0.07(+2.00%)
May 27, 2005 3.563 3.563 3.563 3.563 492 +0.01(+0.34%)
May 26, 2005 3.550 3.550 3.550 3.550 4,682 +0.02(+0.57%)
May 25, 2005 3.648 3.648 3.530 3.530 2,526 -0.02(-0.57%)
May 24, 2005 3.522 3.567 3.522 3.550 1,478 +0.06(+1.74%)
May 23, 2005 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
May 20, 2005 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
May 19, 2005 3.510 3.518 3.489 3.489 4,556 -0.12(-3.37%)
May 18, 2005 3.611 3.611 3.611 3.611 2,464 +0.04(+1.02%)
May 17, 2005 3.518 3.575 3.510 3.575 2,839 -0.03(-0.70%)
May 16, 2005 3.600 3.600 3.600 3.600 369 +0.03(+0.73%)
May 13, 2005 3.457 3.599 3.457 3.574 20,406 -0.17(-4.47%)
May 12, 2005 3.672 3.741 3.672 3.741 1,725 +0.05(+1.32%)
May 11, 2005 3.692 3.692 3.692 3.692 4,130 +0.00(+0.00%)
May 10, 2005 3.672 3.700 3.672 3.692 2,442 -0.08(-2.15%)
May 09, 2005 3.672 3.774 3.672 3.774 729 +0.05(+1.21%)
May 06, 2005 3.728 3.728 3.728 3.728 0 +0.00(+0.00%)
May 05, 2005 3.660 3.728 3.660 3.728 497 +0.08(+2.10%)
May 04, 2005 3.656 3.656 3.652 3.652 492 -0.03(-0.78%)
May 03, 2005 3.672 3.681 3.672 3.681 2,834 -0.09(-2.36%)
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.