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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2004 4.401 4.825 4.401 4.825 4,209 +0.09(+1.96%)
Sep 29, 2004 4.733 4.805 4.607 4.733 13,620 +0.28(+6.35%)
Sep 28, 2004 4.450 4.450 4.450 4.450 2,476 +0.05(+1.09%)
Sep 27, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Sep 24, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Sep 23, 2004 4.401 4.402 4.401 4.402 2,724 -0.00(-0.08%)
Sep 22, 2004 4.398 4.652 4.398 4.406 2,971 +0.01(+0.18%)
Sep 21, 2004 4.397 4.397 4.397 4.397 247 +0.00(+0.00%)
Sep 20, 2004 4.397 4.397 4.397 4.397 1,485 +0.01(+0.17%)
Sep 17, 2004 4.390 4.390 4.390 4.390 247 -0.05(-1.17%)
Sep 16, 2004 4.389 4.474 4.389 4.442 11,020 +0.00(+0.00%)
Sep 15, 2004 4.442 4.442 4.442 4.442 0 +0.00(+0.00%)
Sep 14, 2004 4.442 4.442 4.442 4.442 2,971 +0.00(+0.00%)
Sep 13, 2004 4.442 4.462 4.438 4.442 10,648 -0.01(-0.27%)
Sep 10, 2004 4.422 4.721 4.422 4.454 12,134 -0.09(-1.96%)
Sep 09, 2004 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Sep 08, 2004 4.038 4.543 4.038 4.543 1,436 +0.05(+1.08%)
Sep 07, 2004 4.442 4.494 4.442 4.494 495 -0.07(-1.50%)
Sep 03, 2004 4.563 4.563 4.563 4.563 0 +0.00(+0.00%)
Sep 02, 2004 4.058 4.563 4.038 4.563 4,952 +0.02(+0.36%)
Sep 01, 2004 4.422 4.551 4.422 4.547 18,573 +0.13(+2.83%)
Aug 31, 2004 4.430 4.515 4.422 4.422 13,868 -0.02(-0.36%)
Aug 30, 2004 4.422 4.466 4.418 4.438 1,981 -0.03(-0.63%)
Aug 27, 2004 4.442 4.531 4.430 4.466 16,592 +0.08(+1.94%)
Aug 26, 2004 4.385 4.498 4.333 4.381 15,849 -0.19(-4.24%)
Aug 25, 2004 4.494 4.579 4.070 4.575 13,868 +0.17(+3.85%)
Aug 24, 2004 4.365 4.559 4.365 4.406 13,125 +0.02(+0.37%)
Aug 23, 2004 4.183 4.616 4.183 4.389 10,648 -0.11(-2.51%)
Aug 20, 2004 4.329 4.583 4.329 4.502 40,299 +0.04(+1.00%)
Aug 19, 2004 4.422 4.458 4.313 4.458 42,099 +0.11(+2.52%)
Aug 18, 2004 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Aug 17, 2004 4.349 4.349 4.349 4.349 1,485 +0.01(+0.18%)
Aug 16, 2004 4.171 4.389 4.171 4.341 45,318 +0.29(+7.29%)
Aug 13, 2004 4.103 4.187 3.977 4.046 15,353 +0.00(+0.00%)
Aug 12, 2004 4.240 4.248 4.046 4.046 4,209 -0.29(-6.79%)
Aug 11, 2004 4.373 4.373 4.325 4.341 6,686 +0.06(+1.51%)
Aug 10, 2004 4.279 4.381 4.264 4.276 15,106 +0.01(+0.28%)
Aug 09, 2004 4.050 4.288 4.050 4.264 5,096 -0.08(-1.86%)
Aug 06, 2004 4.341 4.381 4.337 4.345 66,616 +0.19(+4.47%)
Aug 05, 2004 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Aug 04, 2004 4.159 4.381 4.159 4.159 19,068 -0.00(-0.01%)
Aug 03, 2004 4.139 4.160 4.139 4.160 19,640 +0.02(+0.40%)
Aug 02, 2004 4.139 4.163 4.139 4.143 10,648 +0.06(+1.48%)
Jul 30, 2004 4.082 4.127 4.038 4.082 14,363 +0.04(+1.10%)
Jul 29, 2004 4.381 4.381 4.038 4.038 5,448 -0.20(-4.76%)
Jul 28, 2004 4.381 4.381 4.204 4.240 22,287 -0.21(-4.63%)
Jul 27, 2004 4.442 4.446 3.856 4.446 5,448 -0.06(-1.34%)
Jul 26, 2004 4.482 4.716 4.482 4.506 16,839 -0.22(-4.62%)
Jul 23, 2004 4.038 4.926 4.038 4.725 91,875 +0.69(+16.99%)
Jul 22, 2004 4.038 4.038 4.038 4.038 742 +0.00(+0.01%)
Jul 21, 2004 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Jul 20, 2004 4.038 4.123 4.038 4.038 1,981 -0.02(-0.40%)
Jul 19, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 16, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 15, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 14, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 13, 2004 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jul 12, 2004 4.054 4.054 4.054 4.054 247 +0.01(+0.30%)
Jul 09, 2004 4.038 4.119 4.038 4.042 8,667 +0.04(+1.11%)
Jul 08, 2004 4.240 4.328 3.998 3.998 26,250 -0.28(-6.60%)
Jul 07, 2004 4.280 4.280 4.280 4.280 495 +0.00(+0.00%)
Jul 06, 2004 4.216 4.280 4.159 4.280 13,125 +0.24(+6.00%)
Jul 02, 2004 4.038 4.038 4.038 4.038 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.