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

Patrick Inds Inc (NQ: PATK )

112.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2003 2.644 2.762 2.640 2.762 27,081 +0.04(+1.49%)
Jul 30, 2003 2.721 2.782 2.721 2.721 38,652 +0.04(+1.52%)
Jul 29, 2003 2.782 2.782 2.681 2.681 17,972 -0.04(-1.49%)
Jul 28, 2003 2.742 2.742 2.721 2.721 80,013 -0.02(-0.74%)
Jul 25, 2003 2.721 2.742 2.721 2.742 39,637 +0.01(+0.33%)
Jul 24, 2003 2.733 2.733 2.733 2.733 984 -0.11(-3.75%)
Jul 23, 2003 2.839 2.839 2.839 2.839 1,230 +0.12(+4.31%)
Jul 22, 2003 2.681 2.803 2.681 2.722 16,002 -0.06(-2.18%)
Jul 21, 2003 2.782 2.782 2.782 2.782 0 +0.00(+0.00%)
Jul 18, 2003 2.742 2.782 2.742 2.782 492 +0.06(+2.09%)
Jul 17, 2003 2.725 2.725 2.725 2.725 0 +0.00(+0.00%)
Jul 16, 2003 2.725 2.725 2.725 2.725 2,461 -0.02(-0.59%)
Jul 15, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Jul 14, 2003 2.945 2.945 2.669 2.742 3,446 -0.20(-6.90%)
Jul 11, 2003 2.628 2.945 2.628 2.945 18,957 +0.32(+12.23%)
Jul 10, 2003 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Jul 09, 2003 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Jul 08, 2003 2.624 2.624 2.624 2.624 2,461 +0.04(+1.73%)
Jul 07, 2003 2.742 2.742 2.579 2.579 10,094 -0.12(-4.51%)
Jul 03, 2003 2.701 2.701 2.701 2.701 492 +0.03(+1.06%)
Jul 02, 2003 2.673 2.673 2.673 2.673 492 -0.11(-3.94%)
Jul 01, 2003 2.782 2.782 2.782 2.782 246 +0.19(+7.37%)
Jun 30, 2003 2.681 2.681 2.591 2.591 1,969 -0.13(-4.63%)
Jun 27, 2003 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
Jun 26, 2003 2.632 2.717 2.632 2.717 14,279 +0.09(+3.24%)
Jun 25, 2003 2.632 2.632 2.632 2.632 246 +0.02(+0.93%)
Jun 24, 2003 2.608 2.608 2.608 2.608 0 +0.00(+0.00%)
Jun 23, 2003 2.608 2.608 2.608 2.608 3,939 -0.02(-0.93%)
Jun 20, 2003 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Jun 19, 2003 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Jun 18, 2003 2.632 2.632 2.632 2.632 246 +0.00(+0.00%)
Jun 17, 2003 2.632 2.632 2.632 2.632 246 +0.04(+1.57%)
Jun 16, 2003 2.600 2.600 2.591 2.591 1,230 -0.02(-0.93%)
Jun 13, 2003 2.591 2.616 2.591 2.616 4,431 +0.00(+0.16%)
Jun 12, 2003 2.595 2.612 2.591 2.612 14,279 -0.01(-0.31%)
Jun 11, 2003 2.591 2.620 2.591 2.620 20,188 +0.02(+0.78%)
Jun 10, 2003 2.604 2.604 2.600 2.600 1,230 +0.01(+0.31%)
Jun 09, 2003 2.591 2.591 2.591 2.591 0 +0.00(+0.00%)
Jun 06, 2003 2.591 2.591 2.591 2.591 1,969 -0.01(-0.31%)
Jun 05, 2003 2.632 2.636 2.600 2.600 31,266 -0.03(-1.23%)
Jun 04, 2003 2.620 2.632 2.620 2.632 5,416 -0.00(-0.15%)
Jun 03, 2003 2.636 2.636 2.628 2.636 7,632 -0.00(-0.15%)
Jun 02, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
May 30, 2003 2.640 2.640 2.640 2.640 17,479 +0.00(+0.00%)
May 29, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
May 28, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
May 27, 2003 2.600 2.640 2.571 2.640 4,185 -0.16(-5.80%)
May 23, 2003 2.571 2.803 2.571 2.803 7,385 -0.02(-0.72%)
May 22, 2003 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
May 21, 2003 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
May 20, 2003 2.640 2.823 2.640 2.823 2,954 +0.16(+6.11%)
May 19, 2003 2.660 2.660 2.660 2.660 4,677 +0.00(+0.00%)
May 16, 2003 2.669 2.669 2.660 2.660 492 -0.11(-4.10%)
May 15, 2003 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
May 14, 2003 2.750 2.774 2.750 2.774 1,723 +0.02(+0.74%)
May 13, 2003 2.746 2.754 2.746 2.754 2,708 +0.03(+1.04%)
May 12, 2003 2.742 2.742 2.725 2.725 23,634 -0.02(-0.59%)
May 09, 2003 2.742 2.742 2.742 2.742 24,619 +0.00(+0.00%)
May 08, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
May 07, 2003 2.742 2.742 2.742 2.742 24,619 +0.00(+0.00%)
May 06, 2003 2.742 2.742 2.742 2.742 24,619 +0.03(+1.05%)
May 05, 2003 2.713 2.713 2.640 2.713 26,342 -0.01(-0.30%)
May 02, 2003 2.640 2.721 2.640 2.721 11,078 +0.08(+3.08%)
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.