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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 2.713 2.713 2.648 2.681 4,431 -0.05(-1.93%)
Apr 29, 2003 2.701 2.762 2.701 2.734 7,385 -0.01(-0.52%)
Apr 28, 2003 2.835 2.835 2.748 2.748 738 -0.10(-3.36%)
Apr 25, 2003 2.843 2.843 2.843 2.843 0 +0.00(+0.00%)
Apr 24, 2003 2.831 2.843 2.831 2.843 18,464 +0.00(+0.00%)
Apr 23, 2003 2.843 2.843 2.843 2.843 7,632 +0.00(+0.00%)
Apr 22, 2003 2.823 2.843 2.600 2.843 29,297 +0.00(+0.00%)
Apr 21, 2003 2.843 2.868 2.835 2.843 1,477 +0.00(+0.00%)
Apr 17, 2003 2.843 2.843 2.843 2.843 0 +0.00(+0.00%)
Apr 16, 2003 2.868 2.884 2.843 2.843 61,795 -0.04(-1.41%)
Apr 15, 2003 2.884 2.884 2.884 2.884 0 +0.00(+0.00%)
Apr 14, 2003 2.884 2.884 2.884 2.884 49,239 +0.08(+2.75%)
Apr 11, 2003 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Apr 10, 2003 2.807 2.807 2.807 2.807 246 +0.00(+0.14%)
Apr 09, 2003 2.803 2.803 2.803 2.803 0 +0.00(+0.00%)
Apr 08, 2003 2.807 2.807 2.803 2.803 1,230 -0.04(-1.43%)
Apr 07, 2003 2.803 2.843 2.803 2.843 11,325 +0.22(+8.53%)
Apr 04, 2003 2.640 2.640 2.620 2.620 73,858 +0.04(+1.57%)
Apr 03, 2003 2.742 2.742 2.579 2.579 64,503 -0.08(-3.05%)
Apr 02, 2003 2.660 2.660 2.660 2.660 492 -0.08(-2.96%)
Apr 01, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 31, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 28, 2003 2.742 2.742 2.742 2.742 246 -0.02(-0.74%)
Mar 27, 2003 2.742 2.762 2.721 2.762 16,248 +0.02(+0.74%)
Mar 26, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 25, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 24, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 21, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 20, 2003 2.864 2.864 2.742 2.742 21,665 -0.08(-2.88%)
Mar 19, 2003 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Mar 18, 2003 2.831 2.843 2.823 2.823 25,358 +0.02(+0.72%)
Mar 17, 2003 2.864 2.864 2.803 2.803 9,355 -0.11(-3.90%)
Mar 14, 2003 2.888 2.916 2.888 2.916 984 +0.01(+0.42%)
Mar 13, 2003 2.904 2.904 2.904 2.904 24,619 +0.02(+0.70%)
Mar 12, 2003 2.904 2.904 2.864 2.884 13,048 -0.01(-0.28%)
Mar 11, 2003 2.892 2.916 2.864 2.892 96,262 -0.01(-0.42%)
Mar 10, 2003 2.908 2.945 2.904 2.904 12,802 +0.00(+0.00%)
Mar 07, 2003 2.929 2.929 2.880 2.904 4,185 -0.02(-0.56%)
Mar 06, 2003 2.985 2.985 2.892 2.920 30,035 -0.06(-2.18%)
Mar 05, 2003 3.026 3.026 2.985 2.985 2,461 +0.00(+0.00%)
Mar 04, 2003 2.969 3.059 2.957 2.985 22,403 +0.02(+0.68%)
Mar 03, 2003 2.965 2.965 2.965 2.965 246 -0.02(-0.82%)
Feb 28, 2003 2.912 3.006 2.912 2.989 3,446 +0.08(+2.65%)
Feb 27, 2003 2.864 2.912 2.864 2.912 1,230 -0.01(-0.42%)
Feb 26, 2003 2.908 2.925 2.884 2.925 2,954 +0.01(+0.28%)
Feb 25, 2003 2.896 2.916 2.884 2.916 5,662 +0.01(+0.42%)
Feb 24, 2003 2.900 2.904 2.900 2.904 492 +0.04(+1.42%)
Feb 21, 2003 2.864 2.864 2.864 2.864 246 -0.00(-0.14%)
Feb 20, 2003 2.957 3.002 2.864 2.868 2,708 -0.12(-3.95%)
Feb 19, 2003 3.050 3.103 2.985 2.985 3,446 +0.00(+0.00%)
Feb 18, 2003 2.985 2.985 2.985 2.985 2,461 -0.02(-0.81%)
Feb 14, 2003 2.953 3.010 2.953 3.010 738 +0.15(+5.11%)
Feb 13, 2003 2.864 2.864 2.864 2.864 246 -0.00(-0.14%)
Feb 12, 2003 2.868 2.868 2.864 2.868 1,723 +0.00(+0.14%)
Feb 11, 2003 2.864 2.864 2.864 2.864 492 -0.07(-2.35%)
Feb 10, 2003 2.933 2.933 2.933 2.933 246 -0.08(-2.70%)
Feb 07, 2003 2.868 3.014 2.864 3.014 4,431 +0.15(+5.25%)
Feb 06, 2003 2.864 2.864 2.864 2.864 0 +0.00(+0.00%)
Feb 05, 2003 2.864 2.864 2.864 2.864 246 +0.00(+0.00%)
Feb 03, 2003 2.831 2.864 2.831 2.864 1,723 +0.06(+2.32%)
Jan 31, 2003 2.799 2.799 2.799 2.799 492 -0.04(-1.43%)
Jan 30, 2003 2.697 2.847 2.717 2.839 12,802 +0.14(+5.27%)
Jan 29, 2003 2.697 2.697 2.697 2.697 246 -0.15(-5.28%)
Jan 28, 2003 2.847 2.847 2.847 2.847 984 -0.09(-3.18%)
Jan 27, 2003 2.847 2.941 2.847 2.941 2,461 +0.05(+1.83%)
Jan 24, 2003 2.807 2.888 2.807 2.888 205,820 +0.04(+1.57%)
Jan 23, 2003 2.900 2.900 2.843 2.843 1,969 -0.08(-2.78%)
Jan 22, 2003 2.925 2.925 2.925 2.925 1,230 +0.02(+0.70%)
Jan 21, 2003 2.904 2.904 2.904 2.904 0 +0.00(+0.00%)
Jan 17, 2003 2.868 2.904 2.843 2.904 2,461 +0.03(+0.99%)
Jan 16, 2003 2.843 2.876 2.843 2.876 1,230 +0.03(+1.14%)
Jan 15, 2003 2.847 2.867 2.843 2.843 2,215 +0.00(+0.00%)
Jan 14, 2003 2.843 2.843 2.843 2.843 1,969 -0.03(-1.13%)
Jan 13, 2003 2.884 2.884 2.868 2.876 12,556 -0.12(-4.13%)
Jan 10, 2003 2.853 3.046 2.795 3.000 13,294 +0.09(+3.14%)
Jan 09, 2003 2.908 2.908 2.908 2.908 246 +0.11(+4.07%)
Jan 08, 2003 2.835 2.835 2.795 2.795 1,723 +0.11(+4.26%)
Jan 07, 2003 2.673 3.074 2.673 2.680 7,139 -0.01(-0.32%)
Jan 06, 2003 2.681 2.689 2.665 2.689 2,215 +0.05(+2.00%)
Jan 03, 2003 2.644 2.644 2.636 2.636 2,215 -0.01(-0.31%)
Jan 02, 2003 2.644 2.644 2.644 2.644 0 +0.02(+0.93%)
Dec 31, 2002 2.677 2.681 2.620 2.620 10,340 -0.08(-3.02%)
Dec 30, 2002 2.728 2.728 2.697 2.701 7,385 -0.04(-1.61%)
Dec 27, 2002 2.750 2.762 2.746 2.746 18,218 -0.00(-0.15%)
Dec 26, 2002 2.750 2.756 2.750 2.750 5,908 -0.00(-0.15%)
Dec 24, 2002 2.754 2.754 2.754 2.754 0 +0.00(+0.00%)
Dec 23, 2002 2.774 2.774 2.754 2.754 2,954 +0.01(+0.30%)
Dec 20, 2002 2.746 2.746 2.746 2.746 2,954 +0.00(+0.07%)
Dec 19, 2002 2.709 2.762 2.705 2.744 2,708 +0.00(+0.07%)
Dec 18, 2002 2.730 2.742 2.730 2.742 16,741 +0.00(+0.00%)
Dec 17, 2002 2.965 2.965 2.742 2.742 4,185 -0.02(-0.74%)
Dec 16, 2002 2.766 2.766 2.762 2.762 5,170 +0.02(+0.74%)
Dec 13, 2002 2.786 2.803 2.742 2.742 2,461 -0.02(-0.74%)
Dec 12, 2002 2.449 3.006 2.449 2.762 32,251 -0.08(-2.86%)
Dec 11, 2002 3.042 3.042 2.843 2.843 32,251 -0.08(-2.78%)
Dec 10, 2002 2.315 3.046 2.210 2.925 71,889 +0.13(+4.65%)
Dec 09, 2002 2.843 2.843 2.795 2.795 12,556 -0.03(-1.15%)
Dec 06, 2002 2.827 2.827 2.823 2.827 2,954 -0.01(-0.29%)
Dec 05, 2002 2.835 2.835 2.835 2.835 0 +0.00(+0.00%)
Dec 04, 2002 2.815 2.876 2.815 2.835 4,677 +0.01(+0.43%)
Dec 03, 2002 2.823 2.823 2.823 2.823 984 -0.02(-0.71%)
Dec 02, 2002 2.843 2.843 2.843 2.843 0 +0.00(+0.00%)
Nov 29, 2002 2.827 2.843 2.827 2.843 492 +0.03(+1.01%)
Nov 27, 2002 2.815 2.815 2.815 2.815 0 +0.00(+0.00%)
Nov 26, 2002 2.786 2.827 2.786 2.815 2,708 +0.03(+1.02%)
Nov 25, 2002 2.790 2.790 2.786 2.786 2,215 +0.00(+0.15%)
Nov 22, 2002 2.571 2.803 2.571 2.782 16,002 +0.19(+7.20%)
Nov 21, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Nov 20, 2002 2.634 2.634 2.530 2.595 7,385 -0.04(-1.69%)
Nov 19, 2002 2.640 2.640 2.640 2.640 2,461 +0.00(+0.00%)
Nov 18, 2002 2.628 2.640 2.628 2.640 1,230 +0.00(+0.00%)
Nov 15, 2002 2.583 2.864 2.583 2.640 19,941 -0.22(-7.66%)
Nov 14, 2002 2.925 3.022 2.457 2.859 38,652 -0.05(-1.55%)
Nov 13, 2002 2.908 2.908 2.904 2.904 4,431 +0.00(+0.00%)
Nov 12, 2002 3.091 3.091 2.774 2.904 36,929 -0.18(-5.92%)
Nov 11, 2002 2.782 3.107 2.782 3.087 18,957 -0.02(-0.65%)
Nov 08, 2002 3.107 3.107 3.107 3.107 5,170 +0.00(+0.00%)
Nov 07, 2002 3.111 3.111 3.107 3.107 18,218 +0.00(+0.00%)
Nov 06, 2002 3.111 3.111 3.087 3.107 14,771 -0.00(-0.13%)
Nov 05, 2002 3.128 3.128 3.111 3.111 738 +0.00(+0.13%)
Nov 04, 2002 3.107 3.107 3.107 3.107 0 +0.00(+0.00%)
Nov 01, 2002 3.087 3.108 3.087 3.107 37,914 -0.00(-0.13%)
Oct 31, 2002 3.107 3.111 3.107 3.111 984 +0.00(+0.13%)
Oct 30, 2002 3.107 3.107 3.107 3.107 0 +0.00(+0.00%)
Oct 29, 2002 3.107 3.107 3.107 3.107 3,446 -0.00(-0.13%)
Oct 28, 2002 3.087 3.111 3.087 3.111 12,802 +0.02(+0.79%)
Oct 25, 2002 3.087 3.245 2.843 3.087 60,071 -0.03(-1.04%)
Oct 24, 2002 3.245 3.245 3.087 3.119 1,723 +0.00(+0.00%)
Oct 23, 2002 3.144 3.144 3.087 3.119 1,969 +0.03(+1.04%)
Oct 22, 2002 3.087 3.144 3.087 3.087 6,154 +0.00(+0.00%)
Oct 21, 2002 3.087 3.087 3.087 3.087 1,969 +0.00(+0.01%)
Oct 18, 2002 3.087 3.156 3.087 3.087 17,479 +0.04(+1.33%)
Oct 17, 2002 3.046 3.046 3.046 3.046 492 -0.10(-3.23%)
Oct 16, 2002 3.091 3.148 3.087 3.148 5,662 +0.06(+1.97%)
Oct 15, 2002 3.020 3.148 3.020 3.087 4,185 -0.04(-1.30%)
Oct 14, 2002 3.128 3.128 3.128 3.128 0 +0.00(+0.00%)
Oct 11, 2002 3.128 3.128 3.128 3.128 0 +0.00(+0.00%)
Oct 10, 2002 3.095 3.128 3.095 3.128 984 -0.03(-0.90%)
Oct 09, 2002 3.136 3.209 3.128 3.156 3,939 -0.05(-1.65%)
Oct 08, 2002 3.136 3.209 3.136 3.209 984 +0.00(+0.00%)
Oct 07, 2002 3.209 3.209 3.209 3.209 1,477 -0.02(-0.60%)
Oct 04, 2002 3.148 3.228 3.095 3.228 3,446 -0.00(-0.00%)
Oct 03, 2002 3.228 3.228 3.228 3.228 246 +0.02(+0.61%)
Oct 02, 2002 3.208 3.209 3.208 3.209 1,230 -0.04(-1.13%)
Oct 01, 2002 3.245 3.249 3.148 3.245 10,340 -0.19(-5.46%)
Sep 30, 2002 3.433 3.433 3.433 3.433 0 +0.00(+0.00%)
Sep 27, 2002 3.095 3.433 3.095 3.433 1,477 -0.00(-0.12%)
Sep 26, 2002 3.437 3.437 3.437 3.437 246 -0.01(-0.22%)
Sep 25, 2002 3.266 3.444 3.087 3.444 837,067 -0.00(-0.07%)
Sep 24, 2002 3.272 3.447 3.270 3.447 3,200 +0.10(+2.86%)
Sep 23, 2002 3.351 3.351 3.351 3.351 2,461 -0.13(-3.85%)
Sep 20, 2002 3.483 3.485 3.370 3.485 9,109 +0.11(+3.37%)
Sep 19, 2002 3.373 3.483 3.371 3.371 418,533 -0.11(-3.21%)
Sep 18, 2002 3.483 3.483 3.483 3.483 6,401 +0.00(+0.01%)
Sep 17, 2002 3.371 3.483 3.371 3.483 1,969 -0.00(-0.05%)
Sep 16, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Sep 13, 2002 3.483 3.485 3.483 3.485 4,480,770 -0.01(-0.23%)
Sep 12, 2002 3.487 3.493 3.270 3.493 15,510 +0.00(+0.04%)
Sep 11, 2002 3.487 3.491 3.487 3.491 2,215 -0.01(-0.41%)
Sep 10, 2002 3.245 3.505 3.224 3.505 19,941 +0.26(+8.01%)
Sep 09, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Sep 06, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Sep 05, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Sep 04, 2002 2.843 3.245 2.843 3.245 6,893 -0.12(-3.62%)
Sep 03, 2002 3.412 3.412 3.367 3.367 492 +0.12(+3.62%)
Aug 30, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Aug 29, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Aug 28, 2002 3.294 3.351 3.249 3.249 6,154 +0.16(+5.26%)
Aug 27, 2002 3.249 3.249 3.087 3.087 1,230 +0.00(+0.00%)
Aug 26, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Aug 23, 2002 3.087 3.087 3.087 3.087 492 -0.06(-1.94%)
Aug 22, 2002 3.151 3.151 3.148 3.148 1,230 +0.06(+1.97%)
Aug 21, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Aug 20, 2002 3.091 3.091 3.087 3.087 3,939 -0.16(-4.94%)
Aug 16, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 15, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 14, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 13, 2002 3.247 3.247 3.247 3.247 0 +0.00(+0.00%)
Aug 12, 2002 3.247 3.247 3.247 3.247 246 +0.00(+0.01%)
Aug 07, 2002 3.247 3.247 3.247 3.247 246 +0.20(+6.59%)
Aug 06, 2002 3.048 3.048 3.046 3.046 1,477 -0.24(-7.41%)
Aug 05, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Aug 02, 2002 3.290 3.290 3.290 3.290 492 +0.00(+0.00%)
Aug 01, 2002 3.148 3.290 3.046 3.290 3,446 +0.16(+5.13%)
Jul 31, 2002 3.130 3.130 3.130 3.130 492 -0.16(-4.88%)
Jul 30, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Jul 29, 2002 3.059 3.323 3.059 3.290 3,200 +0.01(+0.16%)
Jul 26, 2002 2.843 2.843 2.746 3.285 984 -0.09(-2.57%)
Jul 25, 2002 3.006 3.371 3.006 3.371 3,939 +0.12(+3.75%)
Jul 24, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Jul 23, 2002 3.253 3.253 3.249 3.249 14,525 -0.09(-2.74%)
Jul 22, 2002 3.335 3.341 3.249 3.341 5,908 -0.03(-0.90%)
Jul 19, 2002 3.440 3.453 3.371 3.371 10,586 -0.07(-2.01%)
Jul 17, 2002 3.440 3.440 3.440 3.440 0 -0.02(-0.47%)
Jul 12, 2002 3.444 3.457 3.444 3.457 2,954 +0.02(+0.44%)
Jul 11, 2002 3.452 3.452 3.441 3.441 3,200 -0.11(-3.14%)
Jul 10, 2002 3.533 3.553 3.533 3.553 492 -0.04(-1.05%)
Jul 09, 2002 3.615 3.635 3.440 3.591 82,475 -0.02(-0.67%)
Jul 08, 2002 3.656 3.656 3.615 3.615 1,723 -0.04(-1.11%)
Jul 05, 2002 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Jul 04, 2002 3.630 3.656 3.630 3.656 9,847 +0.00(+0.00%)
Jul 03, 2002 3.630 3.656 3.630 3.656 9,847 +0.04(+1.12%)
Jul 02, 2002 3.615 3.615 3.614 3.615 3,200 -0.03(-0.85%)
Jul 01, 2002 3.652 3.652 3.475 3.646 2,708 +0.12(+3.47%)
Jun 28, 2002 3.574 3.574 3.524 3.524 2,708 -0.05(-1.40%)
Jun 27, 2002 3.497 3.574 3.493 3.574 5,908 +0.00(+0.01%)
Jun 26, 2002 3.482 3.573 3.482 3.573 1,477 +0.05(+1.35%)
Jun 25, 2002 3.473 3.526 3.473 3.526 74,843 -0.05(-1.34%)
Jun 21, 2002 3.574 3.574 3.574 3.574 492 +0.02(+0.55%)
Jun 20, 2002 3.440 3.591 3.440 3.554 25,850 +0.11(+3.05%)
Jun 19, 2002 3.513 3.656 3.270 3.449 24,865 -0.13(-3.51%)
Jun 18, 2002 3.574 3.574 3.574 3.574 1,230 +0.02(+0.57%)
Jun 17, 2002 3.704 3.704 3.554 3.554 4,185 -0.24(-6.32%)
Jun 14, 2002 3.794 3.794 3.794 3.794 0 -0.17(-4.21%)
Jun 12, 2002 3.859 3.960 3.859 3.960 5,662 +0.50(+14.57%)
Jun 11, 2002 3.457 3.457 3.457 3.457 1,230 -0.30(-8.00%)
Jun 10, 2002 3.759 3.759 3.757 3.757 24,127 +0.00(+0.00%)
Jun 07, 2002 3.727 4.021 3.623 3.757 30,282 -0.30(-7.50%)
Jun 06, 2002 4.062 4.062 4.062 4.062 18,218 +0.00(+0.00%)
Jun 05, 2002 3.554 4.062 3.493 4.062 28,558 +0.21(+5.55%)
May 31, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 28, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 27, 2002 3.848 3.848 3.848 3.848 984 +0.00(+0.00%)
May 24, 2002 3.848 3.848 3.848 3.848 984 +0.19(+5.20%)
May 23, 2002 3.756 3.769 3.658 3.658 12,309 -0.09(-2.53%)
May 22, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
May 21, 2002 3.753 3.753 3.753 3.753 2,708 +0.01(+0.22%)
May 20, 2002 3.743 3.745 3.743 3.745 492 +0.00(+0.04%)
May 17, 2002 3.743 3.743 3.743 3.743 246 +0.16(+4.55%)
May 16, 2002 3.655 3.767 3.574 3.580 6,401 -0.08(-2.06%)
May 15, 2002 3.656 3.656 3.656 3.656 738 -0.05(-1.29%)
May 14, 2002 3.696 3.703 3.595 3.703 3,200 +0.00(+0.01%)
May 13, 2002 3.767 3.767 3.656 3.703 4,185 -0.06(-1.71%)
May 10, 2002 3.767 3.767 3.767 3.767 246 -0.05(-1.28%)
May 09, 2002 3.574 3.816 3.574 3.816 10,832 -0.02(-0.50%)
May 08, 2002 3.595 3.836 3.554 3.836 9,601 -0.02(-0.49%)
May 07, 2002 3.660 3.903 3.660 3.855 3,200 -0.00(-0.12%)
May 06, 2002 3.655 3.859 3.655 3.859 2,461 -0.04(-0.95%)
May 03, 2002 3.892 3.897 3.658 3.896 1,969 +0.24(+6.47%)
May 02, 2002 3.660 3.660 3.660 3.660 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.