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, 2006 4.950 5.027 4.926 5.027 10,597 +0.10(+2.06%)
May 30, 2006 4.926 4.926 4.926 4.926 0 +0.00(+0.00%)
May 26, 2006 4.695 4.926 4.695 4.926 5,670 +0.10(+2.02%)
May 25, 2006 4.869 4.869 4.824 4.828 26,875 -0.09(-1.73%)
May 24, 2006 4.938 4.962 4.893 4.914 10,011 +0.03(+0.58%)
May 23, 2006 4.784 4.983 4.670 4.885 11,026 -0.08(-1.55%)
May 22, 2006 5.096 5.096 4.699 4.962 20,283 -0.14(-2.78%)
May 19, 2006 5.104 5.104 5.104 5.104 492 +0.01(+0.16%)
May 18, 2006 5.103 5.103 5.096 5.096 2,464 +0.02(+0.32%)
May 17, 2006 5.234 5.234 5.080 5.080 40,083 -0.09(-1.72%)
May 16, 2006 5.084 5.198 5.084 5.169 14,104 +0.09(+1.83%)
May 15, 2006 5.133 5.275 5.072 5.076 31,218 -0.10(-1.88%)
May 12, 2006 5.173 5.173 5.173 5.173 246 -0.00(-0.08%)
May 11, 2006 5.218 5.218 5.153 5.177 2,218 +0.02(+0.47%)
May 10, 2006 5.190 5.190 5.153 5.153 6,654 -0.02(-0.47%)
May 09, 2006 5.303 5.396 5.177 5.177 3,292 -0.26(-4.78%)
May 08, 2006 5.323 5.437 5.323 5.437 739 +0.20(+3.88%)
May 05, 2006 5.072 5.295 5.052 5.234 20,120 +0.20(+4.03%)
May 04, 2006 5.031 5.031 5.031 5.031 1,232 -0.04(-0.72%)
May 03, 2006 5.068 5.068 5.068 5.068 2,471 +0.00(+0.00%)
May 02, 2006 4.930 5.068 4.930 5.068 3,999 +0.03(+0.64%)
May 01, 2006 5.056 5.056 4.962 5.035 3,406 +0.05(+1.03%)
Apr 28, 2006 5.033 5.033 4.984 4.984 1,971 -0.04(-0.86%)
Apr 27, 2006 4.869 5.068 4.869 5.027 20,973 +0.14(+2.82%)
Apr 26, 2006 4.910 4.924 4.869 4.889 10,047 -0.04(-0.90%)
Apr 25, 2006 4.970 4.983 4.877 4.934 18,274 +0.09(+1.76%)
Apr 24, 2006 4.849 4.849 4.849 4.849 1,232 -0.05(-0.99%)
Apr 21, 2006 4.849 4.902 4.849 4.897 4,941 +0.05(+1.00%)
Apr 20, 2006 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
Apr 19, 2006 4.853 4.853 4.849 4.849 4,167 -0.09(-1.81%)
Apr 18, 2006 4.926 4.938 4.926 4.938 1,035 +0.04(+0.75%)
Apr 17, 2006 4.857 5.015 4.837 4.902 1,707 +0.11(+2.20%)
Apr 13, 2006 4.796 4.796 4.796 4.796 0 +0.00(+0.00%)
Apr 12, 2006 4.670 4.796 4.670 4.796 1,971 -0.07(-1.50%)
Apr 11, 2006 4.853 4.906 4.796 4.869 9,611 -0.09(-1.88%)
Apr 10, 2006 4.950 4.962 4.946 4.962 3,203 +0.09(+1.92%)
Apr 07, 2006 4.784 4.869 4.784 4.869 3,943 +0.02(+0.42%)
Apr 06, 2006 4.962 5.072 4.849 4.849 4,542 +0.02(+0.42%)
Apr 05, 2006 4.638 4.828 4.638 4.828 2,223 +0.03(+0.68%)
Apr 04, 2006 4.792 4.796 4.792 4.796 2,957 -0.13(-2.72%)
Apr 03, 2006 4.950 4.962 4.926 4.930 3,943 +0.11(+2.36%)
Mar 31, 2006 4.833 4.873 4.812 4.816 17,412 +0.04(+0.94%)
Mar 30, 2006 4.674 4.979 4.674 4.772 20,209 +0.15(+3.16%)
Mar 29, 2006 4.626 4.626 4.585 4.626 3,659 +0.10(+2.15%)
Mar 28, 2006 4.528 4.528 4.528 4.528 0 +0.00(+0.00%)
Mar 27, 2006 4.569 4.593 4.528 4.528 1,483 -0.02(-0.36%)
Mar 24, 2006 4.544 4.544 4.544 4.544 246 -0.02(-0.44%)
Mar 23, 2006 4.565 4.565 4.565 4.565 492 -0.10(-2.09%)
Mar 22, 2006 4.662 4.662 4.662 4.662 492 +0.14(+3.05%)
Mar 21, 2006 4.524 4.524 4.524 4.524 283 +0.00(+0.00%)
Mar 20, 2006 4.576 4.674 4.524 4.524 3,265 -0.11(-2.28%)
Mar 17, 2006 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Mar 16, 2006 4.666 4.670 4.630 4.630 3,450 +0.02(+0.35%)
Mar 15, 2006 4.516 4.613 4.516 4.613 1,725 +0.11(+2.55%)
Mar 14, 2006 4.471 4.499 4.471 4.499 2,957 -0.04(-0.92%)
Mar 13, 2006 4.455 4.674 4.455 4.540 5,003 +0.09(+2.10%)
Mar 10, 2006 4.463 4.463 4.346 4.447 1,035 +0.06(+1.48%)
Mar 09, 2006 4.398 4.398 4.382 4.382 1,759 -0.08(-1.82%)
Mar 08, 2006 4.666 4.666 4.463 4.463 14,047 -0.05(-1.19%)
Mar 07, 2006 4.666 4.666 4.517 4.517 5,323 -0.15(-3.20%)
Mar 06, 2006 4.467 4.666 4.467 4.666 1,227 +0.20(+4.55%)
Mar 03, 2006 4.467 4.467 4.463 4.463 2,545 +0.00(+0.00%)
Mar 02, 2006 4.463 4.463 4.463 4.463 1,232 -0.05(-1.08%)
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.