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

Patrick Inds Inc (NQ: PATK )

106.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 4.814 4.855 4.794 4.798 17,477 +0.04(+0.94%)
Mar 30, 2006 4.657 4.960 4.657 4.754 20,285 +0.15(+3.16%)
Mar 29, 2006 4.608 4.608 4.568 4.608 3,673 +0.10(+2.15%)
Mar 28, 2006 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Mar 27, 2006 4.552 4.576 4.511 4.511 1,489 -0.02(-0.36%)
Mar 24, 2006 4.527 4.527 4.527 4.527 247 -0.02(-0.44%)
Mar 23, 2006 4.548 4.548 4.548 4.548 494 -0.10(-2.09%)
Mar 22, 2006 4.645 4.645 4.645 4.645 494 +0.14(+3.05%)
Mar 21, 2006 4.507 4.507 4.507 4.507 284 +0.00(+0.00%)
Mar 20, 2006 4.559 4.657 4.507 4.507 3,277 -0.11(-2.28%)
Mar 17, 2006 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Mar 16, 2006 4.649 4.653 4.612 4.612 3,463 +0.02(+0.35%)
Mar 15, 2006 4.499 4.596 4.499 4.596 1,731 +0.11(+2.55%)
Mar 14, 2006 4.455 4.482 4.455 4.482 2,968 -0.04(-0.92%)
Mar 13, 2006 4.438 4.657 4.438 4.523 5,021 +0.09(+2.10%)
Mar 10, 2006 4.446 4.446 4.329 4.430 1,039 +0.06(+1.48%)
Mar 09, 2006 4.382 4.382 4.366 4.366 1,766 -0.08(-1.82%)
Mar 08, 2006 4.649 4.649 4.447 4.447 14,100 -0.05(-1.19%)
Mar 07, 2006 4.649 4.649 4.500 4.500 5,343 -0.15(-3.20%)
Mar 06, 2006 4.451 4.649 4.451 4.649 1,231 +0.20(+4.55%)
Mar 03, 2006 4.451 4.451 4.447 4.447 2,555 +0.00(+0.00%)
Mar 02, 2006 4.447 4.447 4.447 4.447 1,236 -0.05(-1.08%)
Mar 01, 2006 4.556 4.725 4.495 4.495 15,879 +0.17(+4.02%)
Feb 28, 2006 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Feb 27, 2006 4.131 4.358 4.131 4.321 27,800 -0.11(-2.46%)
Feb 24, 2006 4.426 4.430 4.426 4.430 494 -0.00(-0.09%)
Feb 23, 2006 4.438 4.515 4.434 4.434 5,442 -0.08(-1.70%)
Feb 22, 2006 4.430 4.511 4.430 4.511 4,838 +0.08(+1.82%)
Feb 21, 2006 4.430 4.434 4.430 4.430 3,950 -0.02(-0.45%)
Feb 17, 2006 4.438 4.451 4.438 4.451 2,449 +0.01(+0.27%)
Feb 16, 2006 4.438 4.447 4.434 4.438 13,853 -0.04(-0.81%)
Feb 15, 2006 4.455 4.475 4.455 4.475 6,268 -0.13(-2.79%)
Feb 14, 2006 4.628 4.628 4.603 4.603 10,476 +0.01(+0.25%)
Feb 13, 2006 4.604 4.604 4.592 4.592 3,710 -0.01(-0.21%)
Feb 10, 2006 4.616 4.616 4.556 4.602 4,272 -0.01(-0.14%)
Feb 09, 2006 4.539 4.612 4.535 4.608 10,761 -0.08(-1.64%)
Feb 08, 2006 4.641 4.729 4.568 4.685 13,759 +0.11(+2.29%)
Feb 07, 2006 4.398 5.004 4.398 4.580 265,417 +0.18(+4.14%)
Feb 06, 2006 4.398 4.398 4.398 4.398 2,238 +0.00(+0.09%)
Feb 03, 2006 4.345 4.394 4.345 4.394 35,534 +0.05(+1.12%)
Feb 02, 2006 4.345 4.345 4.345 4.345 1,236 -0.04(-1.01%)
Feb 01, 2006 4.345 4.390 4.345 4.390 5,157 +0.00(+0.09%)
Jan 31, 2006 4.386 4.386 4.386 4.386 3,710 +0.02(+0.46%)
Jan 30, 2006 4.366 4.370 4.350 4.366 8,905 -0.04(-0.92%)
Jan 27, 2006 4.350 4.410 4.350 4.406 4,205 +0.05(+1.21%)
Jan 26, 2006 4.390 4.422 4.354 4.354 989 +0.00(+0.09%)
Jan 25, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 24, 2006 4.366 4.366 4.350 4.350 1,979 -0.10(-2.18%)
Jan 23, 2006 4.552 4.552 4.447 4.447 2,721 +0.02(+0.46%)
Jan 20, 2006 4.337 4.426 4.337 4.426 7,164 +0.08(+1.96%)
Jan 19, 2006 4.354 4.354 4.341 4.341 1,484 -0.05(-1.11%)
Jan 18, 2006 4.350 4.390 4.350 4.390 56,007 -0.08(-1.72%)
Jan 17, 2006 4.370 4.515 4.370 4.467 14,714 -0.00(-0.04%)
Jan 13, 2006 4.447 4.475 4.414 4.468 2,535 -0.01(-0.14%)
Jan 12, 2006 4.208 4.487 4.208 4.475 2,226 +0.26(+6.24%)
Jan 11, 2006 4.430 4.430 4.212 4.212 742 -0.11(-2.43%)
Jan 10, 2006 4.317 4.317 4.257 4.317 2,545 -0.05(-1.11%)
Jan 09, 2006 4.305 4.366 4.301 4.366 6,906 -0.06(-1.41%)
Jan 06, 2006 4.390 4.428 4.390 4.428 2,102 +0.08(+1.90%)
Jan 05, 2006 4.244 4.358 4.244 4.345 2,226 -0.04(-0.92%)
Jan 04, 2006 4.345 4.386 4.277 4.386 6,773 +0.03(+0.74%)
Jan 03, 2006 4.345 4.354 4.345 4.354 3,052 +0.07(+1.70%)
Dec 30, 2005 4.281 4.281 4.281 4.281 247 +0.07(+1.73%)
Dec 29, 2005 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Dec 28, 2005 4.208 4.208 4.208 4.208 1,979 -0.02(-0.57%)
Dec 27, 2005 4.230 4.341 4.230 4.232 6,184 -0.16(-3.59%)
Dec 23, 2005 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Dec 22, 2005 4.303 4.390 4.249 4.390 26,012 +0.08(+1.78%)
Dec 21, 2005 4.313 4.313 4.313 4.313 0 +0.00(+0.00%)
Dec 20, 2005 4.313 4.313 4.313 4.313 494 +0.09(+2.11%)
Dec 19, 2005 4.224 4.224 4.224 4.224 2,238 -0.12(-2.79%)
Dec 16, 2005 4.204 4.345 4.204 4.345 5,442 +0.14(+3.37%)
Dec 15, 2005 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Dec 14, 2005 3.998 4.218 3.998 4.204 3,040 +0.00(+0.00%)
Dec 13, 2005 4.386 4.386 4.204 4.204 5,373 -0.09(-2.16%)
Dec 12, 2005 4.244 4.297 4.204 4.297 18,474 +0.02(+0.38%)
Dec 09, 2005 4.278 4.281 4.277 4.281 3,465 -0.17(-3.81%)
Dec 08, 2005 4.477 4.487 4.451 4.451 37,849 -0.10(-2.13%)
Dec 07, 2005 4.366 4.604 4.366 4.548 36,417 +0.18(+4.17%)
Dec 06, 2005 4.548 4.548 4.366 4.366 3,958 -0.12(-2.70%)
Dec 05, 2005 4.345 4.487 4.204 4.487 230,252 +0.20(+4.61%)
Dec 02, 2005 4.354 4.383 4.281 4.289 16,574 -0.26(-5.68%)
Dec 01, 2005 4.345 4.548 4.345 4.548 1,753 +0.20(+4.65%)
Nov 30, 2005 4.294 4.345 4.285 4.345 30,601 +0.10(+2.38%)
Nov 29, 2005 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Nov 28, 2005 4.176 4.244 4.176 4.244 3,814 +0.07(+1.65%)
Nov 25, 2005 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Nov 23, 2005 4.034 4.193 3.994 4.176 6,679 -0.13(-3.00%)
Nov 22, 2005 4.345 4.345 4.305 4.305 2,968 +0.01(+0.19%)
Nov 21, 2005 4.406 4.406 4.297 4.297 618 +0.02(+0.38%)
Nov 18, 2005 4.265 4.297 4.265 4.281 994 -0.02(-0.56%)
Nov 17, 2005 4.248 4.305 4.248 4.305 1,706 -0.12(-2.74%)
Nov 16, 2005 4.366 4.426 4.366 4.426 3,339 +0.02(+0.46%)
Nov 15, 2005 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Nov 14, 2005 4.265 4.455 4.265 4.406 4,143 +0.13(+3.12%)
Nov 11, 2005 4.285 4.285 4.273 4.273 989 -0.05(-1.25%)
Nov 10, 2005 4.327 4.327 4.327 4.327 247 -0.07(-1.62%)
Nov 09, 2005 4.374 4.398 4.374 4.398 494 +0.13(+3.13%)
Nov 08, 2005 4.442 4.442 4.228 4.265 3,463 -0.17(-3.83%)
Nov 07, 2005 4.208 4.434 4.208 4.434 1,954 +0.13(+3.00%)
Nov 04, 2005 4.184 4.305 4.184 4.305 4,225 +0.18(+4.46%)
Nov 03, 2005 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Nov 02, 2005 4.042 4.121 4.042 4.121 75,209 +0.08(+1.95%)
Nov 01, 2005 4.042 4.042 4.022 4.042 3,453 +0.02(+0.50%)
Oct 31, 2005 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Oct 28, 2005 3.925 4.022 3.889 4.022 16,302 +0.00(+0.00%)
Oct 27, 2005 4.034 4.040 3.889 4.022 44,296 -0.01(-0.24%)
Oct 26, 2005 4.107 4.204 4.022 4.032 26,027 -0.16(-3.91%)
Oct 25, 2005 4.244 4.261 4.107 4.196 12,641 -0.09(-2.17%)
Oct 24, 2005 4.269 4.289 4.269 4.289 2,721 -0.02(-0.38%)
Oct 21, 2005 4.273 4.305 4.273 4.305 16,327 +0.02(+0.57%)
Oct 20, 2005 4.305 4.305 4.281 4.281 72,978 -0.06(-1.49%)
Oct 19, 2005 4.394 4.467 4.345 4.345 32,518 -0.05(-1.10%)
Oct 18, 2005 4.442 4.447 4.366 4.394 5,474 +0.05(+1.21%)
Oct 17, 2005 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Oct 14, 2005 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Oct 13, 2005 4.345 4.360 4.341 4.341 4,081 -0.10(-2.27%)
Oct 12, 2005 4.232 4.447 4.232 4.442 8,213 -0.01(-0.18%)
Oct 11, 2005 4.358 4.451 4.358 4.451 11,119 -0.08(-1.70%)
Oct 10, 2005 4.527 4.527 4.527 4.527 2,473 -0.06(-1.32%)
Oct 07, 2005 4.337 4.588 4.317 4.588 5,469 +0.27(+6.27%)
Oct 06, 2005 4.325 4.402 4.313 4.317 9,153 -0.07(-1.64%)
Oct 05, 2005 4.313 4.389 4.313 4.389 1,835 +0.07(+1.58%)
Oct 04, 2005 4.325 4.333 4.317 4.321 5,442 -0.00(-0.09%)
Oct 03, 2005 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Sep 30, 2005 4.378 4.378 4.325 4.325 5,442 -0.03(-0.74%)
Sep 29, 2005 4.440 4.440 4.358 4.358 1,751 +0.02(+0.37%)
Sep 28, 2005 4.463 4.463 4.341 4.341 5,689 -0.03(-0.58%)
Sep 27, 2005 4.398 4.398 4.257 4.367 16,881 -0.01(-0.34%)
Sep 26, 2005 4.689 4.729 4.382 4.382 38,873 -0.25(-5.49%)
Sep 23, 2005 4.637 4.689 4.495 4.637 26,781 -0.05(-1.04%)
Sep 22, 2005 4.685 5.027 4.467 4.685 182,591 +0.25(+5.71%)
Sep 21, 2005 4.463 4.487 4.432 4.432 2,523 +0.08(+1.95%)
Sep 20, 2005 4.483 4.487 4.265 4.347 14,674 -0.12(-2.71%)
Sep 19, 2005 4.487 4.487 4.350 4.468 12,641 -0.01(-0.33%)
Sep 16, 2005 4.487 4.527 4.447 4.483 32,184 +0.12(+2.69%)
Sep 15, 2005 4.434 4.447 4.366 4.366 23,788 +0.06(+1.41%)
Sep 14, 2005 4.091 4.426 4.091 4.305 143,977 +0.47(+12.39%)
Sep 13, 2005 3.917 3.917 3.830 3.830 2,968 -0.01(-0.25%)
Sep 12, 2005 4.273 4.273 3.816 3.840 9,286 -0.43(-10.04%)
Sep 09, 2005 4.267 4.269 4.267 4.269 2,721 +0.13(+3.02%)
Sep 08, 2005 4.022 4.143 4.022 4.143 19,543 -0.01(-0.29%)
Sep 07, 2005 4.345 4.345 4.103 4.155 12,809 -0.18(-4.10%)
Sep 06, 2005 4.232 4.406 4.139 4.333 54,115 +0.32(+7.96%)
Sep 02, 2005 4.184 4.184 3.921 4.014 25,544 -0.07(-1.78%)
Sep 01, 2005 3.998 4.447 3.856 4.087 197,711 +0.44(+12.21%)
Aug 31, 2005 3.476 3.700 3.472 3.642 87,999 +0.17(+5.01%)
Aug 30, 2005 3.400 3.476 3.400 3.468 4,700 -0.01(-0.23%)
Aug 29, 2005 3.476 3.476 3.400 3.476 3,587 +0.00(+0.12%)
Aug 26, 2005 3.634 3.634 3.472 3.472 5,689 +0.01(+0.21%)
Aug 25, 2005 3.375 3.476 3.355 3.465 4,727 +0.11(+3.28%)
Aug 24, 2005 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Aug 23, 2005 3.400 3.400 3.355 3.355 3,710 -0.04(-1.31%)
Aug 22, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 19, 2005 3.400 3.400 3.400 3.400 494 +0.00(+0.00%)
Aug 18, 2005 3.400 3.400 3.400 3.400 1,484 -0.06(-1.64%)
Aug 17, 2005 3.456 3.476 3.456 3.456 5,937 +0.06(+1.66%)
Aug 16, 2005 3.408 3.408 3.400 3.400 2,473 -0.21(-5.93%)
Aug 15, 2005 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Aug 12, 2005 3.638 3.739 3.323 3.614 12,893 +0.05(+1.48%)
Aug 11, 2005 3.561 3.561 3.561 3.561 0 +0.00(+0.00%)
Aug 10, 2005 3.561 3.561 3.561 3.561 0 +0.00(+0.00%)
Aug 09, 2005 3.561 3.561 3.561 3.561 0 +0.00(+0.00%)
Aug 08, 2005 3.565 3.565 3.561 3.561 1,484 -0.00(-0.11%)
Aug 05, 2005 3.683 3.691 3.565 3.565 28,293 -0.12(-3.18%)
Aug 04, 2005 3.702 3.702 3.683 3.683 2,968 -0.08(-2.15%)
Aug 03, 2005 3.840 3.840 3.763 3.763 3,728 -0.08(-2.00%)
Aug 02, 2005 3.881 3.881 3.840 3.840 12,104 -0.04(-1.04%)
Aug 01, 2005 3.881 4.143 3.881 3.881 12,616 +0.04(+1.05%)
Jul 29, 2005 3.921 3.921 3.804 3.840 23,996 -0.10(-2.56%)
Jul 28, 2005 3.901 3.941 3.840 3.941 1,484 +0.10(+2.63%)
Jul 27, 2005 3.804 3.840 3.804 3.840 3,567 -0.05(-1.25%)
Jul 26, 2005 3.889 3.889 3.889 3.889 247 +0.08(+2.12%)
Jul 25, 2005 3.881 3.881 3.808 3.808 4,210 -0.10(-2.48%)
Jul 22, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Jul 21, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Jul 20, 2005 3.905 3.905 3.905 3.905 989 +0.06(+1.68%)
Jul 19, 2005 3.840 3.840 3.840 3.840 895 +0.00(+0.00%)
Jul 18, 2005 3.840 3.840 3.840 3.840 1,133 -0.00(-0.11%)
Jul 15, 2005 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jul 14, 2005 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jul 13, 2005 3.844 3.844 3.844 3.844 1,484 +0.00(+0.11%)
Jul 12, 2005 3.840 3.840 3.840 3.840 247 +0.04(+0.96%)
Jul 11, 2005 3.893 3.893 3.804 3.804 3,710 -0.12(-3.01%)
Jul 08, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Jul 07, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Jul 06, 2005 3.922 3.922 3.922 3.922 272 +0.00(+0.02%)
Jul 05, 2005 3.921 3.921 3.921 3.921 2,473 +0.00(+0.00%)
Jul 01, 2005 3.921 3.921 3.921 3.921 742 -0.04(-0.92%)
Jun 30, 2005 3.957 3.957 3.957 3.957 12,067 +0.11(+2.94%)
Jun 29, 2005 3.864 3.864 3.840 3.844 4,700 -0.11(-2.86%)
Jun 28, 2005 3.957 3.957 3.957 3.957 249 +0.12(+3.05%)
Jun 27, 2005 3.852 3.852 3.840 3.840 1,236 -0.04(-0.94%)
Jun 24, 2005 3.961 3.966 3.877 3.877 3,146 -0.07(-1.84%)
Jun 23, 2005 3.945 3.949 3.945 3.949 2,721 -0.13(-3.27%)
Jun 22, 2005 4.042 4.083 4.042 4.083 10,142 -0.05(-1.27%)
Jun 21, 2005 3.525 4.135 3.525 4.135 89,473 +0.37(+9.88%)
Jun 20, 2005 3.763 3.763 3.763 3.763 0 +0.00(+0.00%)
Jun 17, 2005 3.650 3.763 3.650 3.763 2,864 +0.13(+3.44%)
Jun 16, 2005 3.638 3.638 3.638 3.638 742 -0.07(-1.96%)
Jun 15, 2005 3.715 3.715 3.711 3.711 494 -0.03(-0.86%)
Jun 14, 2005 3.602 3.743 3.602 3.743 25,480 +0.00(+0.11%)
Jun 13, 2005 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Jun 10, 2005 3.670 3.739 3.670 3.739 1,449 +0.10(+2.78%)
Jun 09, 2005 3.638 3.638 3.638 3.638 494 +0.00(+0.00%)
Jun 08, 2005 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
Jun 07, 2005 3.533 3.643 3.533 3.638 9,786 +0.11(+2.97%)
Jun 06, 2005 3.489 3.533 3.480 3.533 6,122 -0.00(-0.11%)
Jun 03, 2005 3.448 3.537 3.448 3.537 2,572 +0.05(+1.51%)
Jun 02, 2005 3.436 3.489 3.436 3.484 2,535 -0.03(-0.92%)
Jun 01, 2005 3.517 3.634 3.517 3.517 6,184 -0.10(-2.86%)
May 31, 2005 3.529 3.620 3.521 3.620 6,184 +0.07(+2.00%)
May 27, 2005 3.549 3.549 3.549 3.549 494 +0.01(+0.34%)
May 26, 2005 3.537 3.537 3.537 3.537 4,700 +0.02(+0.57%)
May 25, 2005 3.634 3.634 3.517 3.517 2,535 -0.02(-0.57%)
May 24, 2005 3.509 3.553 3.509 3.537 1,484 +0.06(+1.74%)
May 23, 2005 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
May 20, 2005 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
May 19, 2005 3.497 3.505 3.476 3.476 4,574 -0.12(-3.37%)
May 18, 2005 3.598 3.598 3.598 3.598 2,473 +0.04(+1.02%)
May 17, 2005 3.505 3.561 3.497 3.561 2,849 -0.03(-0.70%)
May 16, 2005 3.586 3.586 3.586 3.586 371 +0.03(+0.73%)
May 13, 2005 3.444 3.586 3.444 3.560 20,483 -0.17(-4.47%)
May 12, 2005 3.658 3.727 3.658 3.727 1,731 +0.05(+1.32%)
May 11, 2005 3.679 3.679 3.679 3.679 4,146 +0.00(+0.00%)
May 10, 2005 3.658 3.687 3.658 3.679 2,451 -0.08(-2.15%)
May 09, 2005 3.658 3.759 3.658 3.759 732 +0.04(+1.21%)
May 06, 2005 3.714 3.714 3.714 3.714 0 +0.00(+0.00%)
May 05, 2005 3.647 3.714 3.647 3.714 499 +0.08(+2.10%)
May 04, 2005 3.642 3.642 3.638 3.638 494 -0.03(-0.78%)
May 03, 2005 3.658 3.667 3.658 3.667 2,844 -0.09(-2.36%)
May 02, 2005 3.719 3.755 3.719 3.755 7,668 +0.04(+0.98%)
Apr 29, 2005 3.719 3.719 3.719 3.719 17,316 +0.00(+0.00%)
Apr 28, 2005 3.719 3.719 3.719 3.719 1,236 +0.00(+0.00%)
Apr 27, 2005 3.699 3.719 3.699 3.719 6,803 +0.06(+1.66%)
Apr 26, 2005 3.719 3.719 3.658 3.658 42,646 -0.06(-1.63%)
Apr 25, 2005 3.699 3.719 3.683 3.719 29,690 +0.04(+0.99%)
Apr 22, 2005 3.719 3.719 3.683 3.683 9,400 -0.08(-2.25%)
Apr 21, 2005 3.800 3.800 3.719 3.767 45,953 -0.03(-0.75%)
Apr 20, 2005 3.800 3.800 3.763 3.796 4,047 +0.02(+0.43%)
Apr 19, 2005 3.784 3.784 3.780 3.780 989 +0.02(+0.54%)
Apr 18, 2005 3.759 3.759 3.759 3.759 3,527 -0.02(-0.53%)
Apr 15, 2005 3.796 3.804 3.780 3.780 16,822 -0.05(-1.27%)
Apr 14, 2005 3.828 3.828 3.820 3.828 2,731 +0.00(+0.00%)
Apr 13, 2005 3.901 3.901 3.828 3.828 10,078 -0.12(-3.12%)
Apr 12, 2005 3.951 3.951 3.951 3.951 8,163 -0.01(-0.24%)
Apr 11, 2005 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Apr 08, 2005 3.961 3.978 3.941 3.961 6,508 -0.03(-0.72%)
Apr 07, 2005 3.990 3.990 3.990 3.990 494 +0.01(+0.29%)
Apr 06, 2005 4.002 4.002 3.961 3.978 6,679 -0.06(-1.59%)
Apr 05, 2005 4.042 4.042 4.042 4.042 20,520 -0.00(-0.10%)
Apr 04, 2005 4.083 4.083 4.046 4.046 7,916 +0.00(+0.10%)
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.