Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 3.546 3.638 3.538 3.638 6,154 +0.07(+2.00%)
May 27, 2005 3.566 3.566 3.566 3.566 492 +0.01(+0.34%)
May 26, 2005 3.554 3.554 3.554 3.554 4,677 +0.02(+0.57%)
May 25, 2005 3.652 3.652 3.534 3.534 2,523 -0.02(-0.57%)
May 24, 2005 3.526 3.570 3.526 3.554 1,477 +0.06(+1.74%)
May 23, 2005 3.493 3.493 3.493 3.493 0 +0.00(+0.00%)
May 20, 2005 3.493 3.493 3.493 3.493 0 +0.00(+0.00%)
May 19, 2005 3.513 3.522 3.493 3.493 4,552 -0.12(-3.37%)
May 18, 2005 3.615 3.615 3.615 3.615 2,461 +0.04(+1.02%)
May 17, 2005 3.522 3.578 3.513 3.578 2,836 -0.03(-0.70%)
May 16, 2005 3.604 3.604 3.604 3.604 369 +0.03(+0.73%)
May 13, 2005 3.461 3.603 3.461 3.578 20,385 -0.17(-4.47%)
May 12, 2005 3.676 3.745 3.676 3.745 1,723 +0.05(+1.32%)
May 11, 2005 3.696 3.696 3.696 3.696 4,126 +0.00(+0.00%)
May 10, 2005 3.676 3.704 3.676 3.696 2,439 -0.08(-2.15%)
May 09, 2005 3.676 3.777 3.676 3.777 728 +0.05(+1.21%)
May 06, 2005 3.732 3.732 3.732 3.732 0 +0.00(+0.00%)
May 05, 2005 3.664 3.732 3.664 3.732 497 +0.08(+2.10%)
May 04, 2005 3.660 3.660 3.656 3.656 492 -0.03(-0.78%)
May 03, 2005 3.676 3.684 3.676 3.684 2,831 -0.09(-2.36%)
May 02, 2005 3.737 3.773 3.737 3.773 7,632 +0.04(+0.98%)
Apr 29, 2005 3.737 3.737 3.737 3.737 17,233 +0.00(+0.00%)
Apr 28, 2005 3.737 3.737 3.737 3.737 1,230 +0.00(+0.00%)
Apr 27, 2005 3.717 3.737 3.717 3.737 6,770 +0.06(+1.66%)
Apr 26, 2005 3.737 3.737 3.676 3.676 42,441 -0.06(-1.63%)
Apr 25, 2005 3.717 3.737 3.700 3.737 29,548 +0.04(+0.99%)
Apr 22, 2005 3.737 3.737 3.700 3.700 9,355 -0.09(-2.25%)
Apr 21, 2005 3.818 3.818 3.737 3.786 45,733 -0.03(-0.75%)
Apr 20, 2005 3.818 3.818 3.782 3.814 4,027 +0.02(+0.43%)
Apr 19, 2005 3.803 3.803 3.798 3.798 984 +0.02(+0.54%)
Apr 18, 2005 3.777 3.777 3.777 3.777 3,510 -0.02(-0.53%)
Apr 15, 2005 3.814 3.822 3.798 3.798 16,741 -0.05(-1.27%)
Apr 14, 2005 3.847 3.847 3.838 3.847 2,718 +0.00(+0.00%)
Apr 13, 2005 3.920 3.920 3.847 3.847 10,030 -0.12(-3.12%)
Apr 12, 2005 3.970 3.970 3.970 3.970 8,124 -0.01(-0.24%)
Apr 11, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Apr 08, 2005 3.981 3.997 3.960 3.980 6,477 -0.03(-0.72%)
Apr 07, 2005 4.009 4.009 4.009 4.009 492 +0.01(+0.29%)
Apr 06, 2005 4.021 4.021 3.981 3.997 6,647 -0.06(-1.59%)
Apr 05, 2005 4.062 4.062 4.062 4.062 20,421 -0.00(-0.10%)
Apr 04, 2005 4.102 4.102 4.066 4.066 7,878 +0.00(+0.10%)
Apr 01, 2005 4.074 4.102 4.062 4.062 7,169 -0.09(-2.25%)
Mar 31, 2005 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Mar 30, 2005 4.155 4.155 4.143 4.155 1,477 +0.09(+2.30%)
Mar 29, 2005 4.168 4.168 4.062 4.062 14,771 -0.10(-2.44%)
Mar 28, 2005 4.127 4.224 4.127 4.163 1,408 +0.04(+0.99%)
Mar 24, 2005 4.123 4.127 4.123 4.123 1,952 -0.02(-0.59%)
Mar 23, 2005 4.167 4.167 4.147 4.147 1,250 +0.02(+0.59%)
Mar 22, 2005 4.143 4.143 4.123 4.123 4,333 -0.04(-1.02%)
Mar 21, 2005 4.194 4.198 4.143 4.165 42,838 +0.00(+0.05%)
Mar 18, 2005 4.176 4.220 4.163 4.163 1,723 -0.05(-1.25%)
Mar 17, 2005 4.267 4.306 4.158 4.216 8,739 +0.03(+0.78%)
Mar 16, 2005 4.159 4.184 4.159 4.184 5,908 -0.03(-0.77%)
Mar 15, 2005 4.236 4.253 4.169 4.216 9,653 -0.03(-0.67%)
Mar 14, 2005 4.245 4.245 4.228 4.245 6,401 +0.04(+0.87%)
Mar 11, 2005 4.204 4.208 4.204 4.208 5,120 +0.01(+0.19%)
Mar 10, 2005 4.234 4.234 4.200 4.200 10,340 -0.02(-0.58%)
Mar 09, 2005 4.224 4.228 4.224 4.224 15,601 +0.00(+0.00%)
Mar 08, 2005 4.204 4.224 4.204 4.224 2,215 +0.02(+0.58%)
Mar 07, 2005 4.208 4.208 4.168 4.200 10,094 -0.00(-0.10%)
Mar 04, 2005 4.204 4.090 4.070 4.204 10,711 +0.00(+0.00%)
Mar 03, 2005 4.204 4.204 4.082 4.204 20,188 +0.01(+0.29%)
Mar 02, 2005 4.091 4.200 4.091 4.192 2,708 +0.04(+0.88%)
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.