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

Patrick Inds Inc (NQ: PATK )

106.50 +0.43 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2004 4.463 4.467 4.350 4.463 4,947 -0.02(-0.45%)
Nov 29, 2004 4.527 4.548 4.467 4.483 14,348 -0.04(-0.80%)
Nov 26, 2004 4.063 4.523 4.063 4.519 20,285 +0.51(+12.59%)
Nov 24, 2004 4.002 4.042 3.945 4.014 7,916 +0.01(+0.30%)
Nov 23, 2004 3.961 4.002 3.961 4.002 19,543 +0.00(+0.10%)
Nov 22, 2004 4.366 4.366 3.925 3.998 12,121 +0.08(+1.96%)
Nov 19, 2004 3.961 3.990 3.921 3.921 9,153 -0.04(-1.02%)
Nov 18, 2004 3.917 3.961 3.917 3.961 18,306 +0.08(+2.08%)
Nov 17, 2004 3.877 3.881 3.877 3.881 4,205 +0.16(+4.35%)
Nov 16, 2004 3.719 3.719 3.719 3.719 1,236 -0.12(-3.05%)
Nov 15, 2004 3.739 3.836 3.739 3.836 1,484 +0.26(+7.22%)
Nov 12, 2004 3.578 3.578 3.577 3.577 494 -0.04(-1.01%)
Nov 11, 2004 3.933 3.933 3.472 3.614 25,233 -0.32(-8.12%)
Nov 10, 2004 3.933 3.933 3.933 3.933 3,215 +0.00(+0.00%)
Nov 09, 2004 3.881 3.933 3.881 3.933 26,222 +0.07(+1.88%)
Nov 08, 2004 3.840 3.881 3.840 3.860 37,849 +0.02(+0.63%)
Nov 05, 2004 3.743 3.933 3.739 3.836 26,222 -0.00(-0.11%)
Nov 04, 2004 4.151 4.151 3.840 3.840 38,344 -0.34(-8.03%)
Nov 03, 2004 4.176 4.176 4.176 4.176 247 -0.10(-2.36%)
Nov 02, 2004 4.277 4.277 4.277 4.277 247 -0.01(-0.28%)
Nov 01, 2004 4.208 4.337 4.208 4.289 28,201 +0.08(+1.92%)
Oct 29, 2004 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Oct 28, 2004 4.341 4.341 4.208 4.208 1,484 -0.14(-3.16%)
Oct 27, 2004 4.345 4.354 4.345 4.345 13,358 +0.00(+0.00%)
Oct 26, 2004 4.345 4.406 4.337 4.345 19,048 -0.03(-0.65%)
Oct 25, 2004 4.341 4.487 4.325 4.374 34,881 -0.03(-0.73%)
Oct 22, 2004 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Oct 21, 2004 4.370 4.406 4.350 4.406 37,602 +0.08(+1.96%)
Oct 20, 2004 4.398 4.398 4.313 4.321 1,731 -0.10(-2.29%)
Oct 19, 2004 4.422 4.422 4.422 4.422 2,473 +0.00(+0.00%)
Oct 18, 2004 4.422 4.422 4.422 4.422 0 +0.00(+0.00%)
Oct 15, 2004 4.422 4.422 4.422 4.422 0 +0.00(+0.00%)
Oct 14, 2004 4.386 4.426 4.366 4.422 3,710 -0.06(-1.44%)
Oct 13, 2004 4.527 4.527 4.487 4.487 6,431 -0.04(-0.80%)
Oct 12, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 11, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 08, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 07, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 06, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 05, 2004 4.483 4.523 4.483 4.523 494 +0.10(+2.18%)
Oct 04, 2004 4.438 4.447 4.414 4.427 2,968 -0.28(-6.00%)
Oct 01, 2004 4.729 4.738 4.624 4.709 2,226 -0.12(-2.51%)
Sep 30, 2004 4.406 4.831 4.406 4.831 4,205 +0.09(+1.96%)
Sep 29, 2004 4.738 4.810 4.612 4.738 13,606 +0.28(+6.35%)
Sep 28, 2004 4.455 4.455 4.455 4.455 2,473 +0.05(+1.09%)
Sep 27, 2004 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Sep 24, 2004 4.407 4.407 4.407 4.407 0 +0.00(+0.00%)
Sep 23, 2004 4.406 4.407 4.406 4.407 2,721 -0.00(-0.08%)
Sep 22, 2004 4.402 4.657 4.402 4.410 2,968 +0.01(+0.18%)
Sep 21, 2004 4.402 4.402 4.402 4.402 247 +0.00(+0.00%)
Sep 20, 2004 4.402 4.402 4.402 4.402 1,484 +0.01(+0.17%)
Sep 17, 2004 4.394 4.394 4.394 4.394 247 -0.05(-1.17%)
Sep 16, 2004 4.394 4.479 4.394 4.447 11,008 +0.00(+0.00%)
Sep 15, 2004 4.447 4.447 4.447 4.447 0 +0.00(+0.00%)
Sep 14, 2004 4.447 4.447 4.447 4.447 2,968 +0.00(+0.00%)
Sep 13, 2004 4.447 4.467 4.442 4.447 10,637 -0.01(-0.27%)
Sep 10, 2004 4.426 4.725 4.426 4.459 12,121 -0.09(-1.96%)
Sep 09, 2004 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Sep 08, 2004 4.042 4.548 4.042 4.548 1,434 +0.05(+1.08%)
Sep 07, 2004 4.447 4.499 4.447 4.499 494 -0.07(-1.50%)
Sep 03, 2004 4.568 4.568 4.568 4.568 0 +0.00(+0.00%)
Sep 02, 2004 4.063 4.568 4.042 4.568 4,947 +0.02(+0.36%)
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.