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

Patrick Inds Inc (NQ: PATK )

142.08 +0.83 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
Oct 28, 2005 3.909 4.005 3.873 4.005 16,370 +0.00(+0.00%)
Oct 27, 2005 4.018 4.024 3.873 4.005 44,480 -0.01(-0.24%)
Oct 26, 2005 4.090 4.187 4.005 4.015 26,135 -0.16(-3.91%)
Oct 25, 2005 4.227 4.243 4.090 4.179 12,693 -0.09(-2.17%)
Oct 24, 2005 4.251 4.271 4.251 4.271 2,732 -0.02(-0.38%)
Oct 21, 2005 4.255 4.287 4.255 4.287 16,395 +0.02(+0.57%)
Oct 20, 2005 4.287 4.287 4.263 4.263 73,281 -0.06(-1.49%)
Oct 19, 2005 4.376 4.448 4.328 4.328 32,653 -0.05(-1.10%)
Oct 18, 2005 4.424 4.428 4.348 4.376 5,497 +0.05(+1.21%)
Oct 17, 2005 4.323 4.323 4.323 4.323 0 +0.00(+0.00%)
Oct 14, 2005 4.323 4.323 4.323 4.323 0 +0.00(+0.00%)
Oct 13, 2005 4.328 4.342 4.323 4.323 4,098 -0.10(-2.27%)
Oct 12, 2005 4.215 4.428 4.215 4.424 8,247 -0.01(-0.18%)
Oct 11, 2005 4.340 4.432 4.340 4.432 11,166 -0.08(-1.70%)
Oct 10, 2005 4.509 4.509 4.509 4.509 2,484 -0.06(-1.32%)
Oct 07, 2005 4.319 4.569 4.299 4.569 5,492 +0.27(+6.27%)
Oct 06, 2005 4.307 4.384 4.295 4.299 9,191 -0.07(-1.64%)
Oct 05, 2005 4.295 4.371 4.295 4.371 1,843 +0.07(+1.58%)
Oct 04, 2005 4.307 4.315 4.299 4.303 5,465 -0.00(-0.09%)
Oct 03, 2005 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Sep 30, 2005 4.360 4.360 4.307 4.307 5,465 -0.03(-0.74%)
Sep 29, 2005 4.422 4.422 4.340 4.340 1,758 +0.02(+0.37%)
Sep 28, 2005 4.444 4.444 4.323 4.323 5,713 -0.03(-0.58%)
Sep 27, 2005 4.380 4.380 4.239 4.349 16,951 -0.01(-0.34%)
Sep 26, 2005 4.670 4.710 4.364 4.364 39,035 -0.25(-5.49%)
Sep 23, 2005 4.617 4.670 4.476 4.617 26,892 -0.05(-1.04%)
Sep 22, 2005 4.666 5.007 4.448 4.666 183,349 +0.25(+5.71%)
Sep 21, 2005 4.444 4.468 4.414 4.414 2,533 +0.08(+1.95%)
Sep 20, 2005 4.464 4.468 4.247 4.329 14,735 -0.12(-2.71%)
Sep 19, 2005 4.468 4.468 4.332 4.450 12,693 -0.01(-0.33%)
Sep 16, 2005 4.468 4.509 4.428 4.464 32,318 +0.12(+2.69%)
Sep 15, 2005 4.416 4.428 4.348 4.348 23,887 +0.06(+1.41%)
Sep 14, 2005 4.074 4.408 4.074 4.287 144,575 +0.47(+12.39%)
Sep 13, 2005 3.901 3.901 3.815 3.815 2,980 -0.01(-0.25%)
Sep 12, 2005 4.255 4.255 3.800 3.824 9,325 -0.43(-10.04%)
Sep 09, 2005 4.250 4.251 4.250 4.251 2,732 +0.12(+3.02%)
Sep 08, 2005 4.005 4.126 4.005 4.126 19,624 -0.01(-0.29%)
Sep 07, 2005 4.328 4.328 4.086 4.138 12,862 -0.18(-4.10%)
Sep 06, 2005 4.215 4.388 4.122 4.315 54,339 +0.32(+7.96%)
Sep 02, 2005 4.166 4.166 3.905 3.997 25,650 -0.07(-1.78%)
Sep 01, 2005 3.981 4.428 3.840 4.070 198,532 +0.44(+12.21%)
Aug 31, 2005 3.462 3.685 3.458 3.627 88,364 +0.17(+5.01%)
Aug 30, 2005 3.386 3.462 3.386 3.454 4,719 -0.01(-0.23%)
Aug 29, 2005 3.462 3.462 3.386 3.462 3,601 +0.00(+0.12%)
Aug 26, 2005 3.619 3.619 3.458 3.458 5,713 +0.01(+0.21%)
Aug 25, 2005 3.361 3.462 3.341 3.451 4,747 +0.11(+3.28%)
Aug 24, 2005 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Aug 23, 2005 3.386 3.386 3.341 3.341 3,726 -0.04(-1.31%)
Aug 22, 2005 3.386 3.386 3.386 3.386 0 +0.00(+0.00%)
Aug 19, 2005 3.386 3.386 3.386 3.386 496 +0.00(+0.00%)
Aug 18, 2005 3.386 3.386 3.386 3.386 1,490 -0.06(-1.64%)
Aug 17, 2005 3.442 3.462 3.442 3.442 5,961 +0.06(+1.66%)
Aug 16, 2005 3.394 3.394 3.386 3.386 2,484 -0.21(-5.93%)
Aug 15, 2005 3.599 3.599 3.599 3.599 0 +0.00(+0.00%)
Aug 12, 2005 3.623 3.724 3.309 3.599 12,947 +0.05(+1.48%)
Aug 11, 2005 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Aug 10, 2005 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Aug 09, 2005 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Aug 08, 2005 3.551 3.551 3.547 3.547 1,490 -0.00(-0.11%)
Aug 05, 2005 3.667 3.675 3.551 3.551 28,410 -0.12(-3.18%)
Aug 04, 2005 3.687 3.687 3.667 3.667 2,980 -0.08(-2.15%)
Aug 03, 2005 3.824 3.824 3.748 3.748 3,743 -0.08(-2.00%)
Aug 02, 2005 3.865 3.865 3.824 3.824 12,154 -0.04(-1.04%)
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.