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 (%)
Apr 29, 2005 3.715 3.715 3.715 3.715 17,335 +0.00(+0.00%)
Apr 28, 2005 3.715 3.715 3.715 3.715 1,238 +0.00(+0.00%)
Apr 27, 2005 3.695 3.715 3.695 3.715 6,810 +0.06(+1.66%)
Apr 26, 2005 3.715 3.715 3.654 3.654 42,691 -0.06(-1.63%)
Apr 25, 2005 3.695 3.715 3.679 3.715 29,722 +0.04(+0.99%)
Apr 22, 2005 3.715 3.715 3.679 3.679 9,410 -0.08(-2.25%)
Apr 21, 2005 3.796 3.796 3.715 3.763 46,002 -0.03(-0.75%)
Apr 20, 2005 3.796 3.796 3.759 3.792 4,051 +0.02(+0.43%)
Apr 19, 2005 3.780 3.780 3.776 3.776 990 +0.02(+0.54%)
Apr 18, 2005 3.755 3.755 3.755 3.755 3,531 -0.02(-0.53%)
Apr 15, 2005 3.792 3.800 3.776 3.776 16,839 -0.05(-1.27%)
Apr 14, 2005 3.824 3.824 3.816 3.824 2,733 +0.00(+0.00%)
Apr 13, 2005 3.897 3.897 3.824 3.824 10,088 -0.12(-3.12%)
Apr 12, 2005 3.947 3.947 3.947 3.947 8,172 -0.01(-0.24%)
Apr 11, 2005 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Apr 08, 2005 3.957 3.973 3.937 3.957 6,515 -0.03(-0.72%)
Apr 07, 2005 3.986 3.986 3.986 3.986 495 +0.01(+0.29%)
Apr 06, 2005 3.998 3.998 3.957 3.974 6,686 -0.06(-1.59%)
Apr 05, 2005 4.038 4.038 4.038 4.038 20,542 -0.00(-0.10%)
Apr 04, 2005 4.078 4.078 4.042 4.042 7,924 +0.00(+0.10%)
Apr 01, 2005 4.050 4.078 4.038 4.038 7,211 -0.09(-2.25%)
Mar 31, 2005 4.131 4.131 4.131 4.131 0 +0.00(+0.00%)
Mar 30, 2005 4.131 4.131 4.119 4.131 1,485 +0.09(+2.30%)
Mar 29, 2005 4.143 4.143 4.038 4.038 14,858 -0.10(-2.44%)
Mar 28, 2005 4.103 4.200 4.103 4.139 1,416 +0.04(+0.99%)
Mar 24, 2005 4.099 4.103 4.099 4.099 1,963 -0.02(-0.59%)
Mar 23, 2005 4.143 4.143 4.123 4.123 1,258 +0.02(+0.59%)
Mar 22, 2005 4.119 4.119 4.099 4.099 4,358 -0.04(-1.02%)
Mar 21, 2005 4.169 4.173 4.119 4.141 43,089 +0.00(+0.05%)
Mar 18, 2005 4.151 4.196 4.139 4.139 1,733 -0.05(-1.25%)
Mar 17, 2005 4.242 4.280 4.134 4.192 8,791 +0.03(+0.78%)
Mar 16, 2005 4.135 4.159 4.135 4.159 5,943 -0.03(-0.77%)
Mar 15, 2005 4.212 4.228 4.145 4.192 9,710 -0.03(-0.67%)
Mar 14, 2005 4.220 4.220 4.204 4.220 6,438 +0.04(+0.87%)
Mar 11, 2005 4.179 4.183 4.179 4.183 5,150 +0.01(+0.19%)
Mar 10, 2005 4.210 4.210 4.175 4.175 10,401 -0.02(-0.58%)
Mar 09, 2005 4.200 4.204 4.200 4.200 15,693 +0.00(+0.00%)
Mar 08, 2005 4.179 4.200 4.179 4.200 2,228 +0.02(+0.58%)
Mar 07, 2005 4.183 4.183 4.143 4.175 10,153 -0.00(-0.10%)
Mar 04, 2005 4.179 4.066 4.046 4.179 10,774 +0.00(+0.00%)
Mar 03, 2005 4.179 4.179 4.058 4.179 20,306 +0.01(+0.29%)
Mar 02, 2005 4.067 4.175 4.067 4.167 2,724 +0.04(+0.88%)
Mar 01, 2005 4.175 4.179 4.131 4.131 2,942 +0.02(+0.49%)
Feb 28, 2005 4.179 4.179 4.091 4.111 18,538 -0.01(-0.20%)
Feb 25, 2005 4.171 4.171 4.050 4.119 17,562 -0.01(-0.29%)
Feb 24, 2005 4.139 4.171 4.131 4.131 10,524 -0.03(-0.68%)
Feb 23, 2005 4.175 4.175 4.139 4.159 8,048 +0.00(+0.00%)
Feb 22, 2005 4.123 4.159 4.123 4.159 40,442 +0.04(+0.98%)
Feb 18, 2005 4.139 4.139 4.119 4.119 21,260 -0.02(-0.39%)
Feb 17, 2005 4.123 4.135 4.082 4.135 35,413 +0.05(+1.29%)
Feb 16, 2005 4.151 4.151 4.082 4.082 11,589 +0.00(+0.10%)
Feb 15, 2005 4.155 4.155 4.078 4.078 25,903 -0.08(-2.04%)
Feb 14, 2005 3.812 4.163 3.812 4.163 19,316 +0.44(+11.82%)
Feb 11, 2005 4.054 4.054 3.723 3.723 53,325 -0.31(-7.80%)
Feb 10, 2005 4.143 4.143 4.038 4.038 3,467 +0.00(+0.00%)
Feb 09, 2005 4.042 4.046 4.038 4.038 4,484 -0.10(-2.34%)
Feb 08, 2005 4.095 4.135 4.095 4.135 5,695 +0.05(+1.29%)
Feb 07, 2005 4.058 4.082 4.058 4.082 2,352 -0.01(-0.30%)
Feb 04, 2005 4.062 4.095 4.047 4.095 3,714 +0.04(+1.00%)
Feb 03, 2005 4.054 4.054 4.054 4.054 3,962 +0.03(+0.80%)
Feb 02, 2005 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
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.