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 (%)
Jul 29, 2005 3.917 3.917 3.800 3.836 24,021 -0.10(-2.56%)
Jul 28, 2005 3.897 3.937 3.836 3.937 1,485 +0.10(+2.63%)
Jul 27, 2005 3.800 3.836 3.800 3.836 3,571 -0.05(-1.25%)
Jul 26, 2005 3.885 3.885 3.885 3.885 247 +0.08(+2.12%)
Jul 25, 2005 3.877 3.877 3.804 3.804 4,214 -0.10(-2.48%)
Jul 22, 2005 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Jul 21, 2005 3.901 3.901 3.901 3.901 0 +0.00(+0.00%)
Jul 20, 2005 3.901 3.901 3.901 3.901 990 +0.06(+1.68%)
Jul 19, 2005 3.836 3.836 3.836 3.836 896 +0.00(+0.00%)
Jul 18, 2005 3.836 3.836 3.836 3.836 1,134 -0.00(-0.11%)
Jul 15, 2005 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jul 14, 2005 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jul 13, 2005 3.840 3.840 3.840 3.840 1,485 +0.00(+0.11%)
Jul 12, 2005 3.836 3.836 3.836 3.836 247 +0.04(+0.96%)
Jul 11, 2005 3.889 3.889 3.800 3.800 3,714 -0.12(-3.01%)
Jul 08, 2005 3.918 3.918 3.918 3.918 0 +0.00(+0.00%)
Jul 07, 2005 3.918 3.918 3.918 3.918 0 +0.00(+0.00%)
Jul 06, 2005 3.918 3.918 3.918 3.918 272 +0.00(+0.02%)
Jul 05, 2005 3.917 3.917 3.917 3.917 2,476 +0.00(+0.00%)
Jul 01, 2005 3.917 3.917 3.917 3.917 742 -0.04(-0.92%)
Jun 30, 2005 3.953 3.953 3.953 3.953 12,080 +0.11(+2.94%)
Jun 29, 2005 3.860 3.860 3.836 3.840 4,705 -0.11(-2.86%)
Jun 28, 2005 3.953 3.953 3.953 3.953 250 +0.12(+3.05%)
Jun 27, 2005 3.848 3.848 3.836 3.836 1,238 -0.04(-0.94%)
Jun 24, 2005 3.957 3.961 3.873 3.873 3,150 -0.07(-1.84%)
Jun 23, 2005 3.941 3.945 3.941 3.945 2,724 -0.13(-3.27%)
Jun 22, 2005 4.038 4.078 4.038 4.078 10,153 -0.05(-1.27%)
Jun 21, 2005 3.521 4.131 3.521 4.131 89,567 +0.37(+9.88%)
Jun 20, 2005 3.759 3.759 3.759 3.759 0 +0.00(+0.00%)
Jun 17, 2005 3.646 3.759 3.646 3.759 2,867 +0.13(+3.44%)
Jun 16, 2005 3.634 3.634 3.634 3.634 742 -0.07(-1.96%)
Jun 15, 2005 3.711 3.711 3.707 3.707 495 -0.03(-0.86%)
Jun 14, 2005 3.598 3.739 3.598 3.739 25,507 +0.00(+0.11%)
Jun 13, 2005 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Jun 10, 2005 3.667 3.735 3.667 3.735 1,451 +0.10(+2.78%)
Jun 09, 2005 3.634 3.634 3.634 3.634 495 +0.00(+0.00%)
Jun 08, 2005 3.634 3.634 3.634 3.634 0 +0.00(+0.00%)
Jun 07, 2005 3.529 3.639 3.529 3.634 9,796 +0.10(+2.97%)
Jun 06, 2005 3.485 3.529 3.477 3.529 6,129 -0.00(-0.11%)
Jun 03, 2005 3.444 3.533 3.444 3.533 2,575 +0.05(+1.51%)
Jun 02, 2005 3.432 3.485 3.432 3.481 2,538 -0.03(-0.92%)
Jun 01, 2005 3.513 3.630 3.513 3.513 6,191 -0.10(-2.86%)
May 31, 2005 3.525 3.616 3.517 3.616 6,191 +0.07(+2.00%)
May 27, 2005 3.545 3.545 3.545 3.545 495 +0.01(+0.34%)
May 26, 2005 3.533 3.533 3.533 3.533 4,705 +0.02(+0.57%)
May 25, 2005 3.630 3.630 3.513 3.513 2,538 -0.02(-0.57%)
May 24, 2005 3.505 3.549 3.505 3.533 1,485 +0.06(+1.74%)
May 23, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
May 20, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
May 19, 2005 3.493 3.501 3.473 3.473 4,578 -0.12(-3.37%)
May 18, 2005 3.594 3.594 3.594 3.594 2,476 +0.04(+1.02%)
May 17, 2005 3.501 3.558 3.493 3.558 2,852 -0.03(-0.70%)
May 16, 2005 3.583 3.583 3.583 3.583 371 +0.03(+0.73%)
May 13, 2005 3.440 3.582 3.440 3.557 20,504 -0.17(-4.47%)
May 12, 2005 3.654 3.723 3.654 3.723 1,733 +0.05(+1.32%)
May 11, 2005 3.675 3.675 3.675 3.675 4,150 +0.00(+0.00%)
May 10, 2005 3.654 3.683 3.654 3.675 2,454 -0.08(-2.15%)
May 09, 2005 3.654 3.755 3.654 3.755 733 +0.04(+1.21%)
May 06, 2005 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
May 05, 2005 3.643 3.711 3.643 3.711 500 +0.08(+2.10%)
May 04, 2005 3.638 3.638 3.634 3.634 495 -0.03(-0.78%)
May 03, 2005 3.654 3.663 3.654 3.663 2,847 -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.