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

Patrick Inds Inc (NQ: PATK )

104.90 -1.73 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2004 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 30, 2004 3.844 3.913 3.844 3.877 26,002 -0.10(-2.44%)
Mar 29, 2004 3.856 3.973 3.711 3.973 39,870 +0.12(+3.14%)
Mar 26, 2004 3.852 3.852 3.852 3.852 247 +0.12(+3.14%)
Mar 25, 2004 3.691 3.832 3.683 3.735 11,391 +0.00(+0.00%)
Mar 24, 2004 3.663 3.840 3.663 3.735 25,754 +0.00(+0.00%)
Mar 23, 2004 3.761 3.761 3.675 3.735 15,601 -0.10(-2.73%)
Mar 22, 2004 3.848 3.848 3.675 3.840 5,695 -0.01(-0.21%)
Mar 19, 2004 3.820 3.848 3.816 3.848 3,467 +0.03(+0.74%)
Mar 18, 2004 3.836 3.836 3.820 3.820 9,162 +0.05(+1.28%)
Mar 17, 2004 3.800 3.800 3.772 3.772 7,429 -0.08(-2.20%)
Mar 16, 2004 3.909 3.909 3.772 3.856 24,269 +0.02(+0.42%)
Mar 15, 2004 3.768 3.856 3.755 3.840 3,467 +0.02(+0.63%)
Mar 12, 2004 3.836 3.856 3.675 3.816 43,089 -0.02(-0.53%)
Mar 11, 2004 3.776 3.836 3.772 3.836 13,372 -0.00(-0.11%)
Mar 10, 2004 3.856 3.856 3.840 3.840 1,981 -0.03(-0.73%)
Mar 09, 2004 3.877 3.937 3.836 3.868 37,394 +0.00(+0.00%)
Mar 08, 2004 3.881 3.909 3.868 3.868 52,995 -0.07(-1.74%)
Mar 05, 2004 3.873 3.937 3.873 3.937 2,228 +0.00(+0.00%)
Mar 04, 2004 3.873 4.038 3.873 3.937 10,401 +0.07(+1.72%)
Mar 03, 2004 3.836 3.870 3.776 3.870 117,383 +0.03(+0.89%)
Mar 02, 2004 3.836 3.852 3.812 3.836 51,757 -0.04(-1.04%)
Mar 01, 2004 3.877 3.877 3.812 3.877 742 +0.16(+4.35%)
Feb 27, 2004 3.715 3.715 3.715 3.715 18,325 -0.13(-3.46%)
Feb 26, 2004 3.747 3.877 3.606 3.848 38,137 +0.08(+2.03%)
Feb 25, 2004 3.747 3.772 3.638 3.772 3,219 +0.14(+3.78%)
Feb 24, 2004 3.796 3.796 3.634 3.634 14,115 -0.14(-3.64%)
Feb 23, 2004 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Feb 20, 2004 3.776 3.776 3.772 3.772 2,724 -0.06(-1.48%)
Feb 19, 2004 3.792 3.828 3.792 3.828 3,714 +0.11(+2.93%)
Feb 18, 2004 3.824 3.824 3.719 3.719 3,467 -0.04(-0.97%)
Feb 17, 2004 3.828 3.828 3.755 3.755 4,952 -0.08(-2.21%)
Feb 13, 2004 3.763 3.840 3.763 3.840 1,733 -0.00(-0.11%)
Feb 12, 2004 3.873 3.873 3.844 3.844 1,485 -0.02(-0.63%)
Feb 11, 2004 3.739 3.868 3.735 3.868 35,660 -0.02(-0.62%)
Feb 10, 2004 3.432 3.893 3.432 3.893 91,875 +0.60(+18.28%)
Feb 09, 2004 3.291 3.291 3.291 3.291 742 +0.01(+0.25%)
Feb 06, 2004 3.283 3.283 3.283 3.283 0 +0.00(+0.00%)
Feb 05, 2004 3.348 3.348 3.283 3.283 5,695 -0.24(-6.76%)
Feb 04, 2004 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 03, 2004 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 02, 2004 3.521 3.521 3.521 3.521 247 +0.08(+2.46%)
Jan 30, 2004 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jan 29, 2004 3.295 3.440 3.295 3.436 5,200 -0.10(-2.85%)
Jan 28, 2004 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 27, 2004 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 26, 2004 3.537 3.537 3.537 3.537 495 +0.01(+0.23%)
Jan 23, 2004 3.529 3.529 3.529 3.529 495 +0.10(+2.82%)
Jan 22, 2004 3.432 3.432 3.432 3.432 5,200 -0.05(-1.51%)
Jan 21, 2004 3.545 3.545 3.485 3.485 21,792 -0.04(-1.26%)
Jan 20, 2004 3.533 3.533 3.505 3.529 86,179 +0.04(+1.04%)
Jan 16, 2004 3.485 3.493 3.485 3.493 4,705 -0.03(-0.92%)
Jan 15, 2004 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 14, 2004 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 13, 2004 3.570 3.570 3.525 3.525 495 -0.02(-0.46%)
Jan 12, 2004 3.541 3.541 3.541 3.541 742 +0.04(+1.15%)
Jan 09, 2004 3.529 3.533 3.501 3.501 7,429 -0.06(-1.70%)
Jan 08, 2004 3.832 3.832 3.549 3.562 22,287 +0.08(+2.20%)
Jan 07, 2004 3.501 3.513 3.485 3.485 5,393 +0.01(+0.35%)
Jan 06, 2004 3.368 3.473 3.368 3.473 19,068 +0.07(+2.15%)
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.