Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

146.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 3.422 3.422 3.422 3.422 0 +0.00(+0.00%)
Jan 29, 2004 3.281 3.426 3.281 3.422 5,222 -0.10(-2.85%)
Jan 28, 2004 3.523 3.523 3.523 3.523 0 +0.00(+0.00%)
Jan 27, 2004 3.523 3.523 3.523 3.523 0 +0.00(+0.00%)
Jan 26, 2004 3.523 3.523 3.523 3.523 497 +0.01(+0.23%)
Jan 23, 2004 3.515 3.515 3.515 3.515 497 +0.10(+2.82%)
Jan 22, 2004 3.418 3.418 3.418 3.418 5,222 -0.05(-1.51%)
Jan 21, 2004 3.531 3.531 3.470 3.470 21,883 -0.04(-1.26%)
Jan 20, 2004 3.519 3.519 3.491 3.515 86,537 +0.04(+1.04%)
Jan 16, 2004 3.470 3.478 3.470 3.478 4,724 -0.03(-0.92%)
Jan 15, 2004 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Jan 14, 2004 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Jan 13, 2004 3.555 3.555 3.511 3.511 497 -0.02(-0.46%)
Jan 12, 2004 3.527 3.527 3.527 3.527 746 +0.04(+1.15%)
Jan 09, 2004 3.515 3.519 3.487 3.487 7,460 -0.06(-1.70%)
Jan 08, 2004 3.816 3.816 3.535 3.547 22,380 +0.08(+2.20%)
Jan 07, 2004 3.487 3.499 3.470 3.470 5,416 +0.01(+0.35%)
Jan 06, 2004 3.354 3.458 3.354 3.458 19,147 +0.07(+2.15%)
Jan 02, 2004 3.322 3.386 3.322 3.386 746 +0.06(+1.92%)
Dec 31, 2003 3.322 3.322 3.322 3.322 3,730 +0.00(+0.00%)
Dec 30, 2003 3.298 3.326 3.298 3.322 3,531 -0.01(-0.24%)
Dec 29, 2003 3.225 3.330 3.225 3.330 5,222 -0.08(-2.24%)
Dec 26, 2003 3.410 3.426 3.394 3.406 10,941 +0.09(+2.67%)
Dec 24, 2003 3.318 3.318 3.318 3.318 4,973 -0.02(-0.72%)
Dec 23, 2003 3.298 3.378 3.298 3.342 26,856 +0.02(+0.73%)
Dec 22, 2003 3.338 3.390 3.314 3.318 21,962 -0.09(-2.54%)
Dec 19, 2003 3.096 3.404 3.096 3.404 6,216 +0.05(+1.61%)
Dec 18, 2003 3.350 3.350 3.350 3.350 248 -0.06(-1.76%)
Dec 17, 2003 3.410 3.410 3.410 3.410 248 +0.18(+5.74%)
Dec 16, 2003 3.230 3.230 3.225 3.225 497 -0.22(-6.42%)
Dec 15, 2003 3.374 3.535 3.374 3.446 4,724 -0.01(-0.35%)
Dec 12, 2003 3.487 3.487 3.458 3.458 7,708 +0.00(+0.12%)
Dec 11, 2003 3.491 3.491 3.241 3.454 21,385 -0.04(-1.04%)
Dec 10, 2003 3.509 3.509 3.491 3.491 89,521 -0.03(-0.80%)
Dec 09, 2003 3.466 3.519 3.466 3.519 25,115 +0.02(+0.57%)
Dec 08, 2003 3.519 3.519 3.478 3.499 6,589 +0.04(+1.16%)
Dec 05, 2003 3.378 3.458 3.458 3.458 6,714 +0.08(+2.37%)
Dec 04, 2003 3.378 3.378 3.378 3.378 373 +0.00(+0.01%)
Dec 03, 2003 3.370 3.386 3.358 3.378 11,501 -0.14(-4.00%)
Dec 02, 2003 3.482 3.519 3.482 3.519 2,486 +0.06(+1.74%)
Dec 01, 2003 3.458 3.491 3.434 3.458 62,416 +0.05(+1.42%)
Nov 28, 2003 3.410 3.410 3.410 3.410 248 -0.05(-1.40%)
Nov 26, 2003 3.458 3.458 3.418 3.458 3,978 +0.01(+0.36%)
Nov 25, 2003 3.446 3.446 3.446 3.446 497 -0.05(-1.51%)
Nov 24, 2003 3.499 3.499 3.499 3.499 248 +0.18(+5.45%)
Nov 21, 2003 3.418 3.519 3.519 3.318 2,735 -0.10(-2.94%)
Nov 20, 2003 3.358 3.422 3.322 3.418 2,362 +0.00(+0.12%)
Nov 19, 2003 3.414 3.418 3.414 3.414 1,740 +0.05(+1.43%)
Nov 18, 2003 3.334 3.366 3.334 3.366 497 +0.01(+0.24%)
Nov 17, 2003 3.358 3.358 3.358 3.358 746 +0.07(+2.08%)
Nov 14, 2003 3.285 3.318 3.261 3.289 165,739 +0.02(+0.74%)
Nov 13, 2003 3.249 3.265 3.225 3.265 6,838 +0.04(+1.12%)
Nov 12, 2003 3.145 3.229 3.137 3.229 5,159 +0.05(+1.44%)
Nov 11, 2003 3.183 3.183 3.183 3.183 0 +0.00(+0.00%)
Nov 10, 2003 3.183 3.183 3.183 3.183 0 +0.00(+0.00%)
Nov 07, 2003 3.183 3.183 3.183 3.183 0 +0.00(+0.00%)
Nov 06, 2003 3.141 3.183 3.141 3.183 3,481 -0.00(-0.05%)
Nov 05, 2003 3.133 3.217 3.072 3.185 14,422 +0.07(+2.19%)
Nov 04, 2003 3.125 3.125 3.072 3.117 18,899 -0.04(-1.27%)
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.