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 +0.54 (+0.37%)
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 (%)
Jun 30, 2006 4.532 4.532 4.532 4.532 0 +0.00(+0.00%)
Jun 29, 2006 4.524 4.532 4.423 4.532 10,444 +0.06(+1.44%)
Jun 28, 2006 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Jun 27, 2006 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Jun 26, 2006 4.560 4.560 4.387 4.468 15,168 -0.14(-3.14%)
Jun 23, 2006 4.548 4.612 4.548 4.612 718 -0.02(-0.52%)
Jun 22, 2006 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
Jun 21, 2006 4.548 4.637 4.548 4.637 746 +0.07(+1.50%)
Jun 20, 2006 4.584 4.584 4.568 4.568 4,227 -0.02(-0.35%)
Jun 19, 2006 4.661 4.661 4.584 4.584 9,449 -0.04(-0.87%)
Jun 16, 2006 4.637 4.721 4.625 4.625 31,830 -0.04(-0.86%)
Jun 15, 2006 4.665 4.665 4.625 4.665 994 +0.04(+0.87%)
Jun 14, 2006 4.745 4.769 4.621 4.625 23,375 -0.16(-3.36%)
Jun 13, 2006 4.930 4.991 4.745 4.785 11,938 -0.19(-3.88%)
Jun 12, 2006 4.970 4.978 4.926 4.978 4,252 +0.08(+1.56%)
Jun 09, 2006 4.902 4.902 4.902 4.902 0 +0.00(+0.00%)
Jun 08, 2006 4.946 4.946 4.902 4.902 2,238 -0.04(-0.77%)
Jun 07, 2006 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Jun 06, 2006 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Jun 05, 2006 4.946 4.970 4.926 4.940 20,706 -0.03(-0.69%)
Jun 02, 2006 4.974 4.974 4.974 4.974 248 -0.02(-0.48%)
Jun 01, 2006 5.075 5.075 4.999 4.999 1,986 +0.02(+0.32%)
May 31, 2006 4.906 4.982 4.882 4.982 10,692 +0.10(+2.06%)
May 30, 2006 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
May 26, 2006 4.653 4.882 4.653 4.882 5,721 +0.10(+2.02%)
May 25, 2006 4.826 4.826 4.781 4.785 27,117 -0.08(-1.73%)
May 24, 2006 4.894 4.918 4.850 4.870 10,101 +0.03(+0.58%)
May 23, 2006 4.741 4.938 4.629 4.842 11,125 -0.08(-1.55%)
May 22, 2006 5.051 5.051 4.657 4.918 20,465 -0.14(-2.78%)
May 19, 2006 5.059 5.059 5.059 5.059 497 +0.01(+0.16%)
May 18, 2006 5.058 5.058 5.051 5.051 2,486 +0.02(+0.32%)
May 17, 2006 5.188 5.188 5.035 5.035 40,444 -0.09(-1.72%)
May 16, 2006 5.039 5.151 5.039 5.123 14,231 +0.09(+1.83%)
May 15, 2006 5.087 5.228 5.027 5.031 31,499 -0.10(-1.88%)
May 12, 2006 5.127 5.127 5.127 5.127 248 -0.00(-0.08%)
May 11, 2006 5.171 5.171 5.107 5.131 2,238 +0.02(+0.47%)
May 10, 2006 5.143 5.143 5.107 5.107 6,714 -0.02(-0.47%)
May 09, 2006 5.256 5.348 5.131 5.131 3,322 -0.26(-4.78%)
May 08, 2006 5.276 5.389 5.276 5.389 746 +0.20(+3.88%)
May 05, 2006 5.027 5.248 5.007 5.188 20,301 +0.20(+4.03%)
May 04, 2006 4.986 4.986 4.986 4.986 1,243 -0.04(-0.72%)
May 03, 2006 5.023 5.023 5.023 5.023 2,494 +0.00(+0.00%)
May 02, 2006 4.886 5.023 4.886 5.023 4,035 +0.03(+0.64%)
May 01, 2006 5.011 5.011 4.918 4.991 3,436 +0.05(+1.03%)
Apr 28, 2006 4.988 4.988 4.940 4.940 1,989 -0.04(-0.86%)
Apr 27, 2006 4.826 5.023 4.826 4.982 21,161 +0.14(+2.82%)
Apr 26, 2006 4.866 4.880 4.826 4.846 10,138 -0.04(-0.90%)
Apr 25, 2006 4.926 4.938 4.834 4.890 18,439 +0.08(+1.76%)
Apr 24, 2006 4.806 4.806 4.806 4.806 1,243 -0.05(-0.99%)
Apr 21, 2006 4.806 4.858 4.806 4.854 4,985 +0.05(+1.00%)
Apr 20, 2006 4.806 4.806 4.806 4.806 0 +0.00(+0.00%)
Apr 19, 2006 4.810 4.810 4.806 4.806 4,205 -0.09(-1.81%)
Apr 18, 2006 4.882 4.894 4.882 4.894 1,044 +0.04(+0.75%)
Apr 17, 2006 4.814 4.970 4.793 4.858 1,723 +0.10(+2.20%)
Apr 13, 2006 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Apr 12, 2006 4.629 4.753 4.629 4.753 1,989 -0.07(-1.50%)
Apr 11, 2006 4.810 4.863 4.753 4.826 9,698 -0.09(-1.88%)
Apr 10, 2006 4.906 4.918 4.902 4.918 3,232 +0.09(+1.92%)
Apr 07, 2006 4.741 4.826 4.741 4.826 3,978 +0.02(+0.42%)
Apr 06, 2006 4.918 5.027 4.806 4.806 4,583 +0.02(+0.42%)
Apr 05, 2006 4.596 4.785 4.596 4.785 2,243 +0.03(+0.68%)
Apr 04, 2006 4.749 4.753 4.749 4.753 2,984 -0.13(-2.72%)
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.