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 (%)
Mar 31, 2006 4.794 4.835 4.774 4.778 17,550 +0.04(+0.94%)
Mar 30, 2006 4.637 4.939 4.637 4.734 20,369 +0.14(+3.16%)
Mar 29, 2006 4.589 4.589 4.549 4.589 3,688 +0.10(+2.15%)
Mar 28, 2006 4.493 4.493 4.493 4.493 0 +0.00(+0.00%)
Mar 27, 2006 4.533 4.557 4.493 4.493 1,495 -0.02(-0.36%)
Mar 24, 2006 4.509 4.509 4.509 4.509 248 -0.02(-0.44%)
Mar 23, 2006 4.529 4.529 4.529 4.529 496 -0.10(-2.09%)
Mar 22, 2006 4.625 4.625 4.625 4.625 496 +0.14(+3.05%)
Mar 21, 2006 4.489 4.489 4.489 4.489 285 +0.00(+0.00%)
Mar 20, 2006 4.540 4.637 4.489 4.489 3,291 -0.10(-2.28%)
Mar 17, 2006 4.593 4.593 4.593 4.593 0 +0.00(+0.00%)
Mar 16, 2006 4.629 4.633 4.593 4.593 3,477 +0.02(+0.35%)
Mar 15, 2006 4.480 4.577 4.480 4.577 1,738 +0.11(+2.55%)
Mar 14, 2006 4.436 4.463 4.436 4.463 2,980 -0.04(-0.92%)
Mar 13, 2006 4.420 4.637 4.420 4.505 5,042 +0.09(+2.10%)
Mar 10, 2006 4.428 4.428 4.311 4.412 1,043 +0.06(+1.48%)
Mar 09, 2006 4.364 4.364 4.348 4.348 1,773 -0.08(-1.82%)
Mar 08, 2006 4.629 4.629 4.428 4.428 14,159 -0.05(-1.19%)
Mar 07, 2006 4.629 4.629 4.481 4.481 5,365 -0.15(-3.20%)
Mar 06, 2006 4.432 4.629 4.432 4.629 1,237 +0.20(+4.55%)
Mar 03, 2006 4.432 4.432 4.428 4.428 2,566 +0.00(+0.00%)
Mar 02, 2006 4.428 4.428 4.428 4.428 1,242 -0.05(-1.08%)
Mar 01, 2006 4.537 4.706 4.476 4.476 15,945 +0.17(+4.02%)
Feb 28, 2006 4.303 4.303 4.303 4.303 0 +0.00(+0.00%)
Feb 27, 2006 4.114 4.340 4.114 4.303 27,916 -0.11(-2.46%)
Feb 24, 2006 4.408 4.412 4.408 4.412 496 -0.00(-0.09%)
Feb 23, 2006 4.420 4.497 4.416 4.416 5,465 -0.08(-1.70%)
Feb 22, 2006 4.412 4.493 4.412 4.493 4,858 +0.08(+1.82%)
Feb 21, 2006 4.412 4.416 4.412 4.412 3,967 -0.02(-0.45%)
Feb 17, 2006 4.420 4.432 4.420 4.432 2,459 +0.01(+0.27%)
Feb 16, 2006 4.420 4.428 4.416 4.420 13,911 -0.04(-0.81%)
Feb 15, 2006 4.436 4.456 4.436 4.456 6,294 -0.13(-2.79%)
Feb 14, 2006 4.609 4.609 4.584 4.584 10,520 +0.01(+0.25%)
Feb 13, 2006 4.585 4.585 4.573 4.573 3,726 -0.01(-0.21%)
Feb 10, 2006 4.597 4.597 4.537 4.583 4,290 -0.01(-0.14%)
Feb 09, 2006 4.520 4.593 4.517 4.589 10,805 -0.08(-1.64%)
Feb 08, 2006 4.621 4.710 4.549 4.666 13,816 +0.10(+2.29%)
Feb 07, 2006 4.380 4.984 4.380 4.561 266,520 +0.18(+4.14%)
Feb 06, 2006 4.380 4.380 4.380 4.380 2,248 +0.00(+0.09%)
Feb 03, 2006 4.328 4.376 4.328 4.376 35,681 +0.05(+1.12%)
Feb 02, 2006 4.328 4.328 4.328 4.328 1,242 -0.04(-1.01%)
Feb 01, 2006 4.328 4.372 4.328 4.372 5,179 +0.00(+0.09%)
Jan 31, 2006 4.368 4.368 4.368 4.368 3,726 +0.02(+0.46%)
Jan 30, 2006 4.348 4.352 4.332 4.348 8,942 -0.04(-0.92%)
Jan 27, 2006 4.332 4.392 4.332 4.388 4,222 +0.05(+1.21%)
Jan 26, 2006 4.372 4.404 4.336 4.336 993 +0.00(+0.09%)
Jan 25, 2006 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Jan 24, 2006 4.348 4.348 4.332 4.332 1,987 -0.10(-2.18%)
Jan 23, 2006 4.533 4.533 4.428 4.428 2,732 +0.02(+0.46%)
Jan 20, 2006 4.319 4.408 4.319 4.408 7,193 +0.08(+1.96%)
Jan 19, 2006 4.336 4.336 4.323 4.323 1,490 -0.05(-1.11%)
Jan 18, 2006 4.332 4.372 4.332 4.372 56,240 -0.08(-1.72%)
Jan 17, 2006 4.352 4.497 4.352 4.448 14,775 -0.00(-0.04%)
Jan 13, 2006 4.428 4.456 4.396 4.450 2,546 -0.01(-0.14%)
Jan 12, 2006 4.191 4.468 4.191 4.456 2,235 +0.26(+6.24%)
Jan 11, 2006 4.412 4.412 4.195 4.195 745 -0.10(-2.43%)
Jan 10, 2006 4.299 4.299 4.239 4.299 2,556 -0.05(-1.11%)
Jan 09, 2006 4.287 4.348 4.283 4.348 6,935 -0.06(-1.41%)
Jan 06, 2006 4.372 4.410 4.372 4.410 2,111 +0.08(+1.90%)
Jan 05, 2006 4.227 4.340 4.227 4.328 2,235 -0.04(-0.92%)
Jan 04, 2006 4.328 4.368 4.259 4.368 6,801 +0.03(+0.74%)
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.