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

Patrick Inds Inc (NQ: PATK )

142.72 -4.24 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2003 2.774 2.774 2.774 2.774 496 -0.04(-1.43%)
Jan 30, 2003 2.673 2.822 2.693 2.814 12,917 +0.14(+5.27%)
Jan 29, 2003 2.673 2.673 2.673 2.673 248 -0.15(-5.28%)
Jan 28, 2003 2.822 2.822 2.822 2.822 993 -0.09(-3.18%)
Jan 27, 2003 2.822 2.915 2.822 2.915 2,484 +0.05(+1.83%)
Jan 24, 2003 2.782 2.862 2.782 2.862 207,671 +0.04(+1.57%)
Jan 23, 2003 2.874 2.874 2.818 2.818 1,987 -0.08(-2.78%)
Jan 22, 2003 2.898 2.898 2.898 2.898 1,242 +0.02(+0.70%)
Jan 21, 2003 2.878 2.878 2.878 2.878 0 +0.00(+0.00%)
Jan 17, 2003 2.842 2.878 2.818 2.878 2,484 +0.03(+0.99%)
Jan 16, 2003 2.818 2.850 2.818 2.850 1,242 +0.03(+1.14%)
Jan 15, 2003 2.822 2.842 2.818 2.818 2,235 +0.00(+0.00%)
Jan 14, 2003 2.818 2.818 2.818 2.818 1,987 -0.03(-1.13%)
Jan 13, 2003 2.858 2.858 2.842 2.850 12,668 -0.12(-4.13%)
Jan 10, 2003 2.828 3.019 2.770 2.973 13,414 +0.09(+3.14%)
Jan 09, 2003 2.882 2.882 2.882 2.882 248 +0.11(+4.07%)
Jan 08, 2003 2.810 2.810 2.770 2.770 1,738 +0.11(+4.26%)
Jan 07, 2003 2.649 3.046 2.649 2.656 7,203 -0.01(-0.32%)
Jan 06, 2003 2.657 2.665 2.641 2.665 2,235 +0.05(+2.00%)
Jan 03, 2003 2.621 2.621 2.613 2.613 2,235 -0.01(-0.31%)
Jan 02, 2003 2.621 2.621 2.621 2.621 0 +0.02(+0.93%)
Dec 31, 2002 2.653 2.657 2.596 2.596 10,433 -0.08(-3.02%)
Dec 30, 2002 2.703 2.703 2.673 2.677 7,452 -0.04(-1.61%)
Dec 27, 2002 2.725 2.737 2.721 2.721 18,382 -0.00(-0.15%)
Dec 26, 2002 2.725 2.731 2.725 2.725 5,961 -0.00(-0.15%)
Dec 24, 2002 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Dec 23, 2002 2.749 2.749 2.729 2.729 2,980 +0.01(+0.30%)
Dec 20, 2002 2.721 2.721 2.721 2.721 2,980 +0.00(+0.07%)
Dec 19, 2002 2.685 2.737 2.681 2.719 2,732 +0.00(+0.07%)
Dec 18, 2002 2.705 2.717 2.705 2.717 16,891 +0.00(+0.00%)
Dec 17, 2002 2.939 2.939 2.717 2.717 4,222 -0.02(-0.74%)
Dec 16, 2002 2.741 2.741 2.737 2.737 5,216 +0.02(+0.74%)
Dec 13, 2002 2.762 2.778 2.717 2.717 2,484 -0.02(-0.74%)
Dec 12, 2002 2.427 2.979 2.427 2.737 32,541 -0.08(-2.86%)
Dec 11, 2002 3.015 3.015 2.818 2.818 32,541 -0.08(-2.78%)
Dec 10, 2002 2.295 3.019 2.190 2.898 72,535 +0.13(+4.65%)
Dec 09, 2002 2.818 2.818 2.770 2.770 12,668 -0.03(-1.15%)
Dec 06, 2002 2.802 2.802 2.798 2.802 2,980 -0.01(-0.29%)
Dec 05, 2002 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Dec 04, 2002 2.790 2.850 2.790 2.810 4,719 +0.01(+0.43%)
Dec 03, 2002 2.798 2.798 2.798 2.798 993 -0.02(-0.71%)
Dec 02, 2002 2.818 2.818 2.818 2.818 0 +0.00(+0.00%)
Nov 29, 2002 2.802 2.818 2.802 2.818 496 +0.03(+1.01%)
Nov 27, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 26, 2002 2.762 2.802 2.762 2.790 2,732 +0.03(+1.02%)
Nov 25, 2002 2.766 2.766 2.762 2.762 2,235 +0.00(+0.15%)
Nov 22, 2002 2.548 2.778 2.548 2.758 16,146 +0.19(+7.20%)
Nov 21, 2002 2.572 2.572 2.572 2.572 0 +0.00(+0.00%)
Nov 20, 2002 2.611 2.611 2.508 2.572 7,452 -0.04(-1.69%)
Nov 19, 2002 2.617 2.617 2.617 2.617 2,484 +0.00(+0.00%)
Nov 18, 2002 2.605 2.617 2.605 2.617 1,242 +0.00(+0.00%)
Nov 15, 2002 2.560 2.838 2.560 2.617 20,121 -0.22(-7.66%)
Nov 14, 2002 2.898 2.995 2.435 2.834 39,000 -0.04(-1.55%)
Nov 13, 2002 2.882 2.882 2.878 2.878 4,471 +0.00(+0.00%)
Nov 12, 2002 3.063 3.063 2.749 2.878 37,261 -0.18(-5.92%)
Nov 11, 2002 2.758 3.080 2.758 3.059 19,127 -0.02(-0.65%)
Nov 08, 2002 3.080 3.080 3.080 3.080 5,216 +0.00(+0.00%)
Nov 07, 2002 3.084 3.084 3.080 3.080 18,382 +0.00(+0.00%)
Nov 06, 2002 3.084 3.084 3.059 3.080 14,904 -0.00(-0.13%)
Nov 05, 2002 3.100 3.100 3.084 3.084 745 +0.00(+0.13%)
Nov 04, 2002 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
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.