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

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jan 29, 2004 3.295 3.440 3.295 3.436 5,200 -0.10(-2.85%)
Jan 28, 2004 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 27, 2004 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 26, 2004 3.537 3.537 3.537 3.537 495 +0.01(+0.23%)
Jan 23, 2004 3.529 3.529 3.529 3.529 495 +0.10(+2.82%)
Jan 22, 2004 3.432 3.432 3.432 3.432 5,200 -0.05(-1.51%)
Jan 21, 2004 3.545 3.545 3.485 3.485 21,792 -0.04(-1.26%)
Jan 20, 2004 3.533 3.533 3.505 3.529 86,179 +0.04(+1.04%)
Jan 16, 2004 3.485 3.493 3.485 3.493 4,705 -0.03(-0.92%)
Jan 15, 2004 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 14, 2004 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 13, 2004 3.570 3.570 3.525 3.525 495 -0.02(-0.46%)
Jan 12, 2004 3.541 3.541 3.541 3.541 742 +0.04(+1.15%)
Jan 09, 2004 3.529 3.533 3.501 3.501 7,429 -0.06(-1.70%)
Jan 08, 2004 3.832 3.832 3.549 3.562 22,287 +0.08(+2.20%)
Jan 07, 2004 3.501 3.513 3.485 3.485 5,393 +0.01(+0.35%)
Jan 06, 2004 3.368 3.473 3.368 3.473 19,068 +0.07(+2.15%)
Jan 02, 2004 3.336 3.400 3.336 3.400 742 +0.06(+1.93%)
Dec 31, 2003 3.335 3.335 3.335 3.335 3,714 +0.00(+0.00%)
Dec 30, 2003 3.311 3.339 3.311 3.335 3,516 -0.01(-0.24%)
Dec 29, 2003 3.239 3.344 3.239 3.344 5,200 -0.08(-2.24%)
Dec 26, 2003 3.424 3.440 3.408 3.420 10,896 +0.09(+2.67%)
Dec 24, 2003 3.332 3.332 3.331 3.331 4,952 -0.02(-0.72%)
Dec 23, 2003 3.311 3.392 3.311 3.356 26,745 +0.02(+0.73%)
Dec 22, 2003 3.352 3.404 3.328 3.331 21,871 -0.09(-2.54%)
Dec 19, 2003 3.109 3.418 3.109 3.418 6,191 +0.05(+1.61%)
Dec 18, 2003 3.364 3.364 3.364 3.364 247 -0.06(-1.76%)
Dec 17, 2003 3.424 3.424 3.424 3.424 247 +0.19(+5.74%)
Dec 16, 2003 3.243 3.243 3.239 3.239 495 -0.22(-6.42%)
Dec 15, 2003 3.388 3.549 3.388 3.461 4,705 -0.01(-0.35%)
Dec 12, 2003 3.501 3.501 3.473 3.473 7,676 +0.00(+0.12%)
Dec 11, 2003 3.505 3.505 3.255 3.469 21,297 -0.04(-1.04%)
Dec 10, 2003 3.523 3.523 3.505 3.505 89,151 -0.03(-0.80%)
Dec 09, 2003 3.481 3.533 3.481 3.533 25,011 +0.02(+0.57%)
Dec 08, 2003 3.533 3.533 3.493 3.513 6,562 +0.04(+1.16%)
Dec 05, 2003 3.392 3.473 3.473 3.473 6,686 +0.08(+2.37%)
Dec 04, 2003 3.392 3.392 3.392 3.392 371 +0.00(+0.01%)
Dec 03, 2003 3.384 3.400 3.372 3.392 11,453 -0.14(-4.00%)
Dec 02, 2003 3.497 3.533 3.497 3.533 2,476 +0.06(+1.74%)
Dec 01, 2003 3.473 3.505 3.449 3.473 62,158 +0.05(+1.41%)
Nov 28, 2003 3.424 3.424 3.424 3.424 247 -0.05(-1.40%)
Nov 26, 2003 3.473 3.473 3.432 3.473 3,962 +0.01(+0.36%)
Nov 25, 2003 3.460 3.460 3.460 3.460 495 -0.05(-1.51%)
Nov 24, 2003 3.513 3.513 3.513 3.513 247 +0.18(+5.45%)
Nov 21, 2003 3.432 3.533 3.533 3.331 2,724 -0.10(-2.94%)
Nov 20, 2003 3.372 3.436 3.335 3.432 2,352 +0.00(+0.12%)
Nov 19, 2003 3.428 3.432 3.428 3.428 1,733 +0.05(+1.43%)
Nov 18, 2003 3.348 3.380 3.348 3.380 495 +0.01(+0.24%)
Nov 17, 2003 3.372 3.372 3.372 3.372 742 +0.07(+2.08%)
Nov 14, 2003 3.299 3.331 3.275 3.303 165,054 +0.02(+0.74%)
Nov 13, 2003 3.263 3.279 3.239 3.279 6,810 +0.04(+1.12%)
Nov 12, 2003 3.158 3.243 3.150 3.243 5,138 +0.05(+1.44%)
Nov 11, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 10, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 07, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 06, 2003 3.154 3.197 3.154 3.197 3,467 -0.00(-0.05%)
Nov 05, 2003 3.146 3.231 3.085 3.198 14,363 +0.07(+2.19%)
Nov 04, 2003 3.138 3.138 3.085 3.130 18,820 -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.