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

Patrick Inds Inc (NQ: PATK )

146.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 29, 2003 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Aug 28, 2003 2.661 2.673 2.576 2.617 63,841 -0.04(-1.66%)
Aug 27, 2003 2.657 2.661 2.616 2.661 40,490 +0.01(+0.30%)
Aug 26, 2003 2.653 2.653 2.653 2.653 2,235 +0.07(+2.65%)
Aug 25, 2003 2.633 2.633 2.576 2.584 17,885 -0.07(-2.58%)
Aug 22, 2003 2.713 2.713 2.633 2.653 17,388 -0.14(-4.91%)
Aug 21, 2003 2.713 2.790 2.713 2.790 9,936 +0.02(+0.87%)
Aug 20, 2003 2.685 2.778 2.609 2.766 8,694 +0.17(+6.35%)
Aug 19, 2003 2.625 2.625 2.601 2.601 26,083 -0.02(-0.62%)
Aug 18, 2003 2.629 2.629 2.617 2.617 8,445 -0.05(-1.96%)
Aug 15, 2003 2.669 2.669 2.669 2.669 1,987 -0.03(-1.04%)
Aug 14, 2003 2.681 2.697 2.681 2.697 2,484 +0.06(+2.13%)
Aug 13, 2003 2.717 2.717 2.588 2.641 8,942 -0.12(-4.23%)
Aug 12, 2003 2.564 2.758 2.564 2.758 51,917 +0.19(+7.37%)
Aug 11, 2003 2.657 2.657 2.556 2.568 48,191 -0.05(-2.00%)
Aug 08, 2003 2.560 2.621 2.560 2.621 1,490 +0.07(+2.84%)
Aug 07, 2003 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 06, 2003 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Aug 05, 2003 2.548 2.560 2.548 2.548 7,203 -0.02(-0.94%)
Aug 04, 2003 2.645 2.645 2.572 2.572 2,484 -0.14(-5.33%)
Aug 01, 2003 2.737 2.717 2.717 2.717 248 -0.02(-0.74%)
Jul 31, 2003 2.621 2.737 2.617 2.737 27,325 +0.04(+1.49%)
Jul 30, 2003 2.697 2.758 2.697 2.697 39,000 +0.04(+1.51%)
Jul 29, 2003 2.758 2.758 2.657 2.657 18,133 -0.04(-1.49%)
Jul 28, 2003 2.717 2.717 2.697 2.697 80,733 -0.02(-0.74%)
Jul 25, 2003 2.697 2.717 2.697 2.717 39,994 +0.01(+0.33%)
Jul 24, 2003 2.708 2.708 2.708 2.708 993 -0.11(-3.75%)
Jul 23, 2003 2.814 2.814 2.814 2.814 1,242 +0.12(+4.31%)
Jul 22, 2003 2.657 2.778 2.657 2.698 16,146 -0.06(-2.18%)
Jul 21, 2003 2.758 2.758 2.758 2.758 0 +0.00(+0.00%)
Jul 18, 2003 2.717 2.758 2.717 2.758 496 +0.06(+2.09%)
Jul 17, 2003 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Jul 16, 2003 2.701 2.701 2.701 2.701 2,484 -0.02(-0.59%)
Jul 15, 2003 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
Jul 14, 2003 2.919 2.919 2.645 2.717 3,477 -0.20(-6.90%)
Jul 11, 2003 2.605 2.919 2.605 2.919 19,127 +0.32(+12.23%)
Jul 10, 2003 2.601 2.601 2.601 2.601 0 +0.00(+0.00%)
Jul 09, 2003 2.601 2.601 2.601 2.601 0 +0.00(+0.00%)
Jul 08, 2003 2.601 2.601 2.601 2.601 2,484 +0.04(+1.73%)
Jul 07, 2003 2.717 2.717 2.556 2.556 10,184 -0.12(-4.51%)
Jul 03, 2003 2.677 2.677 2.677 2.677 496 +0.03(+1.06%)
Jul 02, 2003 2.649 2.649 2.649 2.649 496 -0.11(-3.94%)
Jul 01, 2003 2.758 2.758 2.758 2.758 248 +0.19(+7.37%)
Jun 30, 2003 2.657 2.657 2.568 2.568 1,987 -0.12(-4.63%)
Jun 27, 2003 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Jun 26, 2003 2.609 2.693 2.609 2.693 14,407 +0.08(+3.24%)
Jun 25, 2003 2.609 2.609 2.609 2.609 248 +0.02(+0.93%)
Jun 24, 2003 2.584 2.584 2.584 2.584 0 +0.00(+0.00%)
Jun 23, 2003 2.584 2.584 2.584 2.584 3,974 -0.02(-0.93%)
Jun 20, 2003 2.609 2.609 2.609 2.609 0 +0.00(+0.00%)
Jun 19, 2003 2.609 2.609 2.609 2.609 0 +0.00(+0.00%)
Jun 18, 2003 2.609 2.609 2.609 2.609 248 +0.00(+0.00%)
Jun 17, 2003 2.609 2.609 2.609 2.609 248 +0.04(+1.57%)
Jun 16, 2003 2.576 2.576 2.568 2.568 1,242 -0.02(-0.93%)
Jun 13, 2003 2.568 2.592 2.568 2.592 4,471 +0.00(+0.16%)
Jun 12, 2003 2.572 2.588 2.568 2.588 14,407 -0.01(-0.31%)
Jun 11, 2003 2.568 2.596 2.568 2.596 20,369 +0.02(+0.78%)
Jun 10, 2003 2.580 2.580 2.576 2.576 1,242 +0.01(+0.31%)
Jun 09, 2003 2.568 2.568 2.568 2.568 0 +0.00(+0.00%)
Jun 06, 2003 2.568 2.568 2.568 2.568 1,987 -0.01(-0.31%)
Jun 05, 2003 2.609 2.613 2.576 2.576 31,548 -0.03(-1.23%)
Jun 04, 2003 2.596 2.609 2.596 2.609 5,465 -0.00(-0.15%)
Jun 03, 2003 2.613 2.613 2.605 2.613 7,700 -0.00(-0.15%)
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.