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

Patrick Inds Inc (NQ: PATK )

115.50 -0.87 (-0.74%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
May 31, 2005 3.542 3.634 3.534 3.634 6,161 +0.07(+2.00%)
May 27, 2005 3.563 3.563 3.563 3.563 492 +0.01(+0.34%)
May 26, 2005 3.550 3.550 3.550 3.550 4,682 +0.02(+0.57%)
May 25, 2005 3.648 3.648 3.530 3.530 2,526 -0.02(-0.57%)
May 24, 2005 3.522 3.567 3.522 3.550 1,478 +0.06(+1.74%)
May 23, 2005 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
May 20, 2005 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
May 19, 2005 3.510 3.518 3.489 3.489 4,556 -0.12(-3.37%)
May 18, 2005 3.611 3.611 3.611 3.611 2,464 +0.04(+1.02%)
May 17, 2005 3.518 3.575 3.510 3.575 2,839 -0.03(-0.70%)
May 16, 2005 3.600 3.600 3.600 3.600 369 +0.03(+0.73%)
May 13, 2005 3.457 3.599 3.457 3.574 20,406 -0.17(-4.47%)
May 12, 2005 3.672 3.741 3.672 3.741 1,725 +0.05(+1.32%)
May 11, 2005 3.692 3.692 3.692 3.692 4,130 +0.00(+0.00%)
May 10, 2005 3.672 3.700 3.672 3.692 2,442 -0.08(-2.15%)
May 09, 2005 3.672 3.774 3.672 3.774 729 +0.05(+1.21%)
May 06, 2005 3.728 3.728 3.728 3.728 0 +0.00(+0.00%)
May 05, 2005 3.660 3.728 3.660 3.728 497 +0.08(+2.10%)
May 04, 2005 3.656 3.656 3.652 3.652 492 -0.03(-0.78%)
May 03, 2005 3.672 3.681 3.672 3.681 2,834 -0.09(-2.36%)
May 02, 2005 3.733 3.769 3.733 3.769 7,640 +0.04(+0.98%)
Apr 29, 2005 3.733 3.733 3.733 3.733 17,251 +0.00(+0.00%)
Apr 28, 2005 3.733 3.733 3.733 3.733 1,232 +0.00(+0.00%)
Apr 27, 2005 3.713 3.733 3.713 3.733 6,777 +0.06(+1.66%)
Apr 26, 2005 3.733 3.733 3.672 3.672 42,486 -0.06(-1.63%)
Apr 25, 2005 3.713 3.733 3.696 3.733 29,579 +0.04(+0.99%)
Apr 22, 2005 3.733 3.733 3.696 3.696 9,365 -0.09(-2.25%)
Apr 21, 2005 3.814 3.814 3.733 3.782 45,781 -0.03(-0.75%)
Apr 20, 2005 3.814 3.814 3.778 3.810 4,032 +0.02(+0.43%)
Apr 19, 2005 3.799 3.799 3.794 3.794 985 +0.02(+0.54%)
Apr 18, 2005 3.774 3.774 3.774 3.774 3,514 -0.02(-0.53%)
Apr 15, 2005 3.810 3.818 3.794 3.794 16,758 -0.05(-1.27%)
Apr 14, 2005 3.842 3.842 3.834 3.842 2,720 +0.00(+0.00%)
Apr 13, 2005 3.916 3.916 3.842 3.842 10,040 -0.12(-3.12%)
Apr 12, 2005 3.966 3.966 3.966 3.966 8,133 -0.01(-0.24%)
Apr 11, 2005 3.976 3.976 3.976 3.976 0 +0.00(+0.00%)
Apr 08, 2005 3.976 3.993 3.956 3.976 6,484 -0.03(-0.72%)
Apr 07, 2005 4.005 4.005 4.005 4.005 492 +0.01(+0.29%)
Apr 06, 2005 4.017 4.017 3.976 3.993 6,654 -0.06(-1.59%)
Apr 05, 2005 4.058 4.058 4.058 4.058 20,443 -0.00(-0.10%)
Apr 04, 2005 4.098 4.098 4.062 4.062 7,886 +0.00(+0.10%)
Apr 01, 2005 4.070 4.098 4.058 4.058 7,176 -0.09(-2.25%)
Mar 31, 2005 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Mar 30, 2005 4.151 4.151 4.139 4.151 1,478 +0.09(+2.30%)
Mar 29, 2005 4.163 4.163 4.058 4.058 14,787 -0.10(-2.44%)
Mar 28, 2005 4.122 4.220 4.122 4.159 1,409 +0.04(+0.99%)
Mar 24, 2005 4.119 4.122 4.118 4.118 1,954 -0.02(-0.59%)
Mar 23, 2005 4.163 4.163 4.143 4.143 1,251 +0.02(+0.59%)
Mar 22, 2005 4.139 4.139 4.118 4.118 4,337 -0.04(-1.02%)
Mar 21, 2005 4.189 4.193 4.139 4.161 42,883 +0.00(+0.05%)
Mar 18, 2005 4.171 4.216 4.159 4.159 1,725 -0.05(-1.25%)
Mar 17, 2005 4.262 4.301 4.154 4.212 8,749 +0.03(+0.78%)
Mar 16, 2005 4.155 4.179 4.155 4.179 5,914 -0.03(-0.77%)
Mar 15, 2005 4.232 4.248 4.165 4.212 9,663 -0.03(-0.67%)
Mar 14, 2005 4.240 4.240 4.224 4.240 6,407 +0.04(+0.87%)
Mar 11, 2005 4.200 4.204 4.200 4.204 5,126 +0.01(+0.19%)
Mar 10, 2005 4.230 4.230 4.195 4.195 10,351 -0.02(-0.58%)
Mar 09, 2005 4.220 4.224 4.220 4.220 15,617 +0.00(+0.00%)
Mar 08, 2005 4.200 4.220 4.200 4.220 2,218 +0.02(+0.58%)
Mar 07, 2005 4.204 4.204 4.163 4.195 10,104 -0.00(-0.10%)
Mar 04, 2005 4.200 4.086 4.066 4.200 10,723 +0.00(+0.00%)
Mar 03, 2005 4.200 4.200 4.078 4.200 20,209 +0.01(+0.29%)
Mar 02, 2005 4.086 4.195 4.086 4.187 2,711 +0.04(+0.88%)
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.