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 (%)
Sep 29, 2006 5.012 5.134 4.911 5.029 16,579 -0.02(-0.40%)
Sep 28, 2006 4.919 5.049 4.919 5.049 2,102 +0.11(+2.13%)
Sep 27, 2006 4.936 4.952 4.936 4.944 2,721 -0.01(-0.16%)
Sep 26, 2006 4.822 5.000 4.822 4.952 30,920 +0.01(+0.16%)
Sep 25, 2006 4.855 4.944 4.693 4.944 13,363 +0.05(+1.07%)
Sep 22, 2006 4.936 4.936 4.851 4.891 5,484 -0.04(-0.90%)
Sep 21, 2006 4.936 4.936 4.936 4.936 2,226 -0.12(-2.32%)
Sep 20, 2006 5.053 5.053 5.053 5.053 0 +0.00(+0.00%)
Sep 19, 2006 5.016 5.053 5.016 5.053 3,463 +0.02(+0.48%)
Sep 18, 2006 4.984 5.065 4.984 5.029 15,436 -0.06(-1.27%)
Sep 15, 2006 5.037 5.093 5.037 5.093 2,721 +0.06(+1.29%)
Sep 14, 2006 5.029 5.037 5.029 5.029 1,830 -0.11(-2.12%)
Sep 13, 2006 5.130 5.174 5.130 5.138 177,428 +0.08(+1.68%)
Sep 12, 2006 5.041 5.061 5.032 5.053 12,369 -0.06(-1.19%)
Sep 11, 2006 5.037 5.134 5.033 5.114 9,400 -0.08(-1.56%)
Sep 08, 2006 5.194 5.194 5.190 5.194 13,111 +0.06(+1.18%)
Sep 07, 2006 5.134 5.134 5.114 5.134 65,804 -0.04(-0.78%)
Sep 06, 2006 5.146 5.174 5.146 5.174 55,908 +0.03(+0.55%)
Sep 05, 2006 5.154 5.154 5.146 5.146 51,537 -0.01(-0.16%)
Sep 01, 2006 5.154 5.255 4.964 5.154 31,964 +0.00(+0.00%)
Aug 31, 2006 5.081 5.194 5.081 5.154 9,734 +0.10(+2.00%)
Aug 30, 2006 4.932 5.142 4.932 5.053 72,577 +0.08(+1.71%)
Aug 29, 2006 4.940 4.968 4.932 4.968 3,386 +0.03(+0.66%)
Aug 28, 2006 4.936 4.936 4.936 4.936 247 +0.00(+0.00%)
Aug 25, 2006 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
Aug 24, 2006 4.964 4.966 4.936 4.936 2,607 +0.00(+0.08%)
Aug 23, 2006 4.936 4.936 4.932 4.932 3,470 -0.04(-0.81%)
Aug 22, 2006 4.932 4.972 4.932 4.972 3,958 +0.04(+0.82%)
Aug 21, 2006 4.972 4.972 4.932 4.932 7,297 -0.04(-0.81%)
Aug 18, 2006 4.871 4.972 4.871 4.972 4,947 +0.10(+2.07%)
Aug 17, 2006 4.867 4.871 4.867 4.871 494 +0.00(+0.08%)
Aug 16, 2006 4.899 4.899 4.867 4.867 2,966 +0.00(+0.00%)
Aug 15, 2006 4.851 4.932 4.705 4.867 44,313 -0.06(-1.31%)
Aug 14, 2006 4.932 4.932 4.891 4.932 5,439 +0.06(+1.16%)
Aug 11, 2006 4.871 4.902 4.871 4.875 1,979 +0.00(+0.08%)
Aug 10, 2006 4.871 4.871 4.871 4.871 2,107 +0.00(+0.00%)
Aug 09, 2006 4.871 4.887 4.871 4.871 14,162 -0.14(-2.82%)
Aug 08, 2006 4.932 5.012 4.932 5.012 3,473 +0.08(+1.64%)
Aug 07, 2006 4.851 4.932 4.851 4.932 4,725 +0.08(+1.67%)
Aug 04, 2006 4.851 4.871 4.851 4.851 1,731 +0.10(+2.04%)
Aug 03, 2006 4.814 4.851 4.754 4.754 25,678 -0.16(-3.21%)
Aug 02, 2006 4.911 4.911 4.911 4.911 247 +0.01(+0.16%)
Aug 01, 2006 4.903 4.903 4.903 4.903 742 -0.09(-1.78%)
Jul 31, 2006 4.701 4.992 4.701 4.992 1,991 +0.34(+7.20%)
Jul 28, 2006 4.729 4.729 4.657 4.657 1,979 -0.04(-0.86%)
Jul 27, 2006 4.697 4.697 4.697 4.697 247 +0.00(+0.09%)
Jul 26, 2006 4.531 4.742 4.503 4.693 10,761 +0.06(+1.40%)
Jul 25, 2006 4.382 4.628 4.382 4.628 6,471 +0.32(+7.31%)
Jul 24, 2006 4.313 4.313 4.313 4.313 0 +0.00(+0.00%)
Jul 21, 2006 4.382 4.442 4.313 4.313 3,141 +0.03(+0.66%)
Jul 20, 2006 4.354 4.366 4.285 4.285 7,668 -0.07(-1.67%)
Jul 19, 2006 4.358 4.358 3.840 4.358 2,488 +0.51(+13.35%)
Jul 18, 2006 3.792 3.901 3.780 3.844 4,452 +0.11(+2.81%)
Jul 17, 2006 4.248 4.248 3.739 3.739 40,090 -0.50(-11.74%)
Jul 14, 2006 4.313 4.447 4.135 4.236 14,781 -0.11(-2.60%)
Jul 13, 2006 4.451 4.628 4.350 4.350 7,174 -0.28(-6.03%)
Jul 12, 2006 4.717 4.851 4.584 4.628 9,662 +0.11(+2.32%)
Jul 11, 2006 4.507 4.624 4.507 4.523 5,657 +0.03(+0.63%)
Jul 10, 2006 4.548 4.548 4.495 4.495 3,760 -0.01(-0.13%)
Jul 07, 2006 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Jul 06, 2006 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Jul 05, 2006 4.548 4.548 4.501 4.501 114,073 -0.05(-1.20%)
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.