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 (%)
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%)
Jul 03, 2006 4.556 4.556 4.556 4.556 0 +0.00(+0.00%)
Jun 30, 2006 4.556 4.556 4.556 4.556 0 +0.00(+0.00%)
Jun 29, 2006 4.548 4.556 4.447 4.556 10,390 +0.06(+1.44%)
Jun 28, 2006 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Jun 27, 2006 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Jun 26, 2006 4.584 4.584 4.410 4.491 15,090 -0.15(-3.14%)
Jun 23, 2006 4.572 4.637 4.572 4.637 714 -0.02(-0.52%)
Jun 22, 2006 4.661 4.661 4.661 4.661 0 +0.00(+0.00%)
Jun 21, 2006 4.572 4.661 4.572 4.661 742 +0.07(+1.50%)
Jun 20, 2006 4.608 4.608 4.592 4.592 4,205 -0.02(-0.35%)
Jun 19, 2006 4.685 4.685 4.608 4.608 9,400 -0.04(-0.87%)
Jun 16, 2006 4.661 4.746 4.649 4.649 31,665 -0.04(-0.86%)
Jun 15, 2006 4.689 4.689 4.649 4.689 989 +0.04(+0.87%)
Jun 14, 2006 4.770 4.794 4.645 4.649 23,254 -0.16(-3.36%)
Jun 13, 2006 4.956 5.016 4.770 4.810 11,876 -0.19(-3.88%)
Jun 12, 2006 4.996 5.004 4.952 5.004 4,230 +0.08(+1.56%)
Jun 09, 2006 4.928 4.928 4.928 4.928 0 +0.00(+0.00%)
Jun 08, 2006 4.972 4.972 4.928 4.928 2,226 -0.04(-0.77%)
Jun 07, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Jun 06, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Jun 05, 2006 4.972 4.996 4.952 4.966 20,599 -0.03(-0.69%)
Jun 02, 2006 5.000 5.000 5.000 5.000 247 -0.02(-0.48%)
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.