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

Patrick Inds Inc (NQ: PATK )

112.71 -1.89 (-1.65%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 3, 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 (%)
Nov 30, 2005 4.294 4.345 4.285 4.345 30,601 +0.10(+2.38%)
Nov 29, 2005 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Nov 28, 2005 4.176 4.244 4.176 4.244 3,814 +0.07(+1.65%)
Nov 25, 2005 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Nov 23, 2005 4.034 4.193 3.994 4.176 6,679 -0.13(-3.00%)
Nov 22, 2005 4.345 4.345 4.305 4.305 2,968 +0.01(+0.19%)
Nov 21, 2005 4.406 4.406 4.297 4.297 618 +0.02(+0.38%)
Nov 18, 2005 4.265 4.297 4.265 4.281 994 -0.02(-0.56%)
Nov 17, 2005 4.248 4.305 4.248 4.305 1,706 -0.12(-2.74%)
Nov 16, 2005 4.366 4.426 4.366 4.426 3,339 +0.02(+0.46%)
Nov 15, 2005 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Nov 14, 2005 4.265 4.455 4.265 4.406 4,143 +0.13(+3.12%)
Nov 11, 2005 4.285 4.285 4.273 4.273 989 -0.05(-1.25%)
Nov 10, 2005 4.327 4.327 4.327 4.327 247 -0.07(-1.62%)
Nov 09, 2005 4.374 4.398 4.374 4.398 494 +0.13(+3.13%)
Nov 08, 2005 4.442 4.442 4.228 4.265 3,463 -0.17(-3.83%)
Nov 07, 2005 4.208 4.434 4.208 4.434 1,954 +0.13(+3.00%)
Nov 04, 2005 4.184 4.305 4.184 4.305 4,225 +0.18(+4.46%)
Nov 03, 2005 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Nov 02, 2005 4.042 4.121 4.042 4.121 75,209 +0.08(+1.95%)
Nov 01, 2005 4.042 4.042 4.022 4.042 3,453 +0.02(+0.50%)
Oct 31, 2005 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Oct 28, 2005 3.925 4.022 3.889 4.022 16,302 +0.00(+0.00%)
Oct 27, 2005 4.034 4.040 3.889 4.022 44,296 -0.01(-0.24%)
Oct 26, 2005 4.107 4.204 4.022 4.032 26,027 -0.16(-3.91%)
Oct 25, 2005 4.244 4.261 4.107 4.196 12,641 -0.09(-2.17%)
Oct 24, 2005 4.269 4.289 4.269 4.289 2,721 -0.02(-0.38%)
Oct 21, 2005 4.273 4.305 4.273 4.305 16,327 +0.02(+0.57%)
Oct 20, 2005 4.305 4.305 4.281 4.281 72,978 -0.06(-1.49%)
Oct 19, 2005 4.394 4.467 4.345 4.345 32,518 -0.05(-1.10%)
Oct 18, 2005 4.442 4.447 4.366 4.394 5,474 +0.05(+1.21%)
Oct 17, 2005 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Oct 14, 2005 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Oct 13, 2005 4.345 4.360 4.341 4.341 4,081 -0.10(-2.27%)
Oct 12, 2005 4.232 4.447 4.232 4.442 8,213 -0.01(-0.18%)
Oct 11, 2005 4.358 4.451 4.358 4.451 11,119 -0.08(-1.70%)
Oct 10, 2005 4.527 4.527 4.527 4.527 2,473 -0.06(-1.32%)
Oct 07, 2005 4.337 4.588 4.317 4.588 5,469 +0.27(+6.27%)
Oct 06, 2005 4.325 4.402 4.313 4.317 9,153 -0.07(-1.64%)
Oct 05, 2005 4.313 4.389 4.313 4.389 1,835 +0.07(+1.58%)
Oct 04, 2005 4.325 4.333 4.317 4.321 5,442 -0.00(-0.09%)
Oct 03, 2005 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Sep 30, 2005 4.378 4.378 4.325 4.325 5,442 -0.03(-0.74%)
Sep 29, 2005 4.440 4.440 4.358 4.358 1,751 +0.02(+0.37%)
Sep 28, 2005 4.463 4.463 4.341 4.341 5,689 -0.03(-0.58%)
Sep 27, 2005 4.398 4.398 4.257 4.367 16,881 -0.01(-0.34%)
Sep 26, 2005 4.689 4.729 4.382 4.382 38,873 -0.25(-5.49%)
Sep 23, 2005 4.637 4.689 4.495 4.637 26,781 -0.05(-1.04%)
Sep 22, 2005 4.685 5.027 4.467 4.685 182,591 +0.25(+5.71%)
Sep 21, 2005 4.463 4.487 4.432 4.432 2,523 +0.08(+1.95%)
Sep 20, 2005 4.483 4.487 4.265 4.347 14,674 -0.12(-2.71%)
Sep 19, 2005 4.487 4.487 4.350 4.468 12,641 -0.01(-0.33%)
Sep 16, 2005 4.487 4.527 4.447 4.483 32,184 +0.12(+2.69%)
Sep 15, 2005 4.434 4.447 4.366 4.366 23,788 +0.06(+1.41%)
Sep 14, 2005 4.091 4.426 4.091 4.305 143,977 +0.47(+12.39%)
Sep 13, 2005 3.917 3.917 3.830 3.830 2,968 -0.01(-0.25%)
Sep 12, 2005 4.273 4.273 3.816 3.840 9,286 -0.43(-10.04%)
Sep 09, 2005 4.267 4.269 4.267 4.269 2,721 +0.13(+3.02%)
Sep 08, 2005 4.022 4.143 4.022 4.143 19,543 -0.01(-0.29%)
Sep 07, 2005 4.345 4.345 4.103 4.155 12,809 -0.18(-4.10%)
Sep 06, 2005 4.232 4.406 4.139 4.333 54,115 +0.32(+7.96%)
Sep 02, 2005 4.184 4.184 3.921 4.014 25,544 -0.07(-1.78%)
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.