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

Patrick Inds Inc (NQ: PATK )

106.49 -1.58 (-1.46%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 7, 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 30, 2003 2.627 2.627 2.627 2.627 17,564 +0.00(+0.00%)
May 29, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 28, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 27, 2003 2.587 2.627 2.559 2.627 4,205 -0.16(-5.80%)
May 23, 2003 2.559 2.789 2.559 2.789 7,421 -0.02(-0.72%)
May 22, 2003 2.809 2.809 2.809 2.809 0 +0.00(+0.00%)
May 21, 2003 2.809 2.809 2.809 2.809 0 +0.00(+0.00%)
May 20, 2003 2.627 2.809 2.627 2.809 2,968 +0.16(+6.11%)
May 19, 2003 2.648 2.648 2.648 2.648 4,700 +0.00(+0.00%)
May 16, 2003 2.656 2.656 2.648 2.648 494 -0.11(-4.10%)
May 15, 2003 2.761 2.761 2.761 2.761 0 +0.00(+0.00%)
May 14, 2003 2.737 2.761 2.737 2.761 1,731 +0.02(+0.74%)
May 13, 2003 2.733 2.741 2.733 2.741 2,721 +0.03(+1.04%)
May 12, 2003 2.729 2.729 2.712 2.712 23,748 -0.02(-0.59%)
May 09, 2003 2.729 2.729 2.729 2.729 24,738 +0.00(+0.00%)
May 08, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
May 07, 2003 2.729 2.729 2.729 2.729 24,738 +0.00(+0.00%)
May 06, 2003 2.729 2.729 2.729 2.729 24,738 +0.03(+1.05%)
May 05, 2003 2.700 2.700 2.627 2.700 26,470 -0.01(-0.30%)
May 02, 2003 2.627 2.708 2.627 2.708 11,132 +0.08(+3.08%)
May 01, 2003 2.627 2.627 2.627 2.627 247 -0.04(-1.52%)
Apr 30, 2003 2.700 2.700 2.636 2.668 4,452 -0.05(-1.93%)
Apr 29, 2003 2.688 2.749 2.688 2.720 7,421 -0.01(-0.52%)
Apr 28, 2003 2.822 2.822 2.735 2.735 742 -0.09(-3.36%)
Apr 25, 2003 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Apr 24, 2003 2.817 2.830 2.817 2.830 18,553 +0.00(+0.00%)
Apr 23, 2003 2.830 2.830 2.830 2.830 7,668 +0.00(+0.00%)
Apr 22, 2003 2.809 2.830 2.587 2.830 29,438 +0.00(+0.00%)
Apr 21, 2003 2.830 2.854 2.822 2.830 1,484 +0.00(+0.00%)
Apr 17, 2003 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Apr 16, 2003 2.854 2.870 2.830 2.830 62,093 -0.04(-1.41%)
Apr 15, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 14, 2003 2.870 2.870 2.870 2.870 49,476 +0.08(+2.75%)
Apr 11, 2003 2.793 2.793 2.793 2.793 0 +0.00(+0.00%)
Apr 10, 2003 2.793 2.793 2.793 2.793 247 +0.00(+0.14%)
Apr 09, 2003 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Apr 08, 2003 2.793 2.793 2.789 2.789 1,236 -0.04(-1.43%)
Apr 07, 2003 2.789 2.830 2.789 2.830 11,379 +0.22(+8.53%)
Apr 04, 2003 2.627 2.627 2.607 2.607 74,215 +0.04(+1.57%)
Apr 03, 2003 2.729 2.729 2.567 2.567 64,814 -0.08(-3.05%)
Apr 02, 2003 2.648 2.648 2.648 2.648 494 -0.08(-2.96%)
Apr 01, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Mar 31, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Mar 28, 2003 2.729 2.729 2.729 2.729 247 -0.02(-0.74%)
Mar 27, 2003 2.729 2.749 2.708 2.749 16,327 +0.02(+0.74%)
Mar 26, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Mar 25, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Mar 24, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Mar 21, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Mar 20, 2003 2.850 2.850 2.729 2.729 21,769 -0.08(-2.88%)
Mar 19, 2003 2.809 2.809 2.809 2.809 0 +0.00(+0.00%)
Mar 18, 2003 2.817 2.830 2.809 2.809 25,480 +0.02(+0.72%)
Mar 17, 2003 2.850 2.850 2.789 2.789 9,400 -0.11(-3.90%)
Mar 14, 2003 2.874 2.902 2.874 2.902 989 +0.01(+0.42%)
Mar 13, 2003 2.890 2.890 2.890 2.890 24,738 +0.02(+0.70%)
Mar 12, 2003 2.890 2.890 2.850 2.870 13,111 -0.01(-0.28%)
Mar 11, 2003 2.878 2.902 2.850 2.878 96,726 -0.01(-0.42%)
Mar 10, 2003 2.894 2.931 2.890 2.890 12,863 +0.00(+0.00%)
Mar 07, 2003 2.914 2.914 2.866 2.890 4,205 -0.02(-0.56%)
Mar 06, 2003 2.971 2.971 2.878 2.906 30,180 -0.06(-2.18%)
Mar 05, 2003 3.012 3.012 2.971 2.971 2,473 +0.00(+0.00%)
Mar 04, 2003 2.955 3.044 2.943 2.971 22,511 +0.02(+0.69%)
Mar 03, 2003 2.951 2.951 2.951 2.951 247 -0.02(-0.82%)
Feb 28, 2003 2.898 2.991 2.898 2.975 3,463 +0.08(+2.65%)
Feb 27, 2003 2.850 2.898 2.850 2.898 1,236 -0.01(-0.42%)
Feb 26, 2003 2.894 2.910 2.870 2.910 2,968 +0.01(+0.28%)
Feb 25, 2003 2.882 2.902 2.870 2.902 5,689 +0.01(+0.42%)
Feb 24, 2003 2.886 2.890 2.886 2.890 494 +0.04(+1.42%)
Feb 21, 2003 2.850 2.850 2.850 2.850 247 -0.00(-0.14%)
Feb 20, 2003 2.943 2.987 2.850 2.854 2,721 -0.12(-3.95%)
Feb 19, 2003 3.036 3.088 2.971 2.971 3,463 +0.00(+0.00%)
Feb 18, 2003 2.971 2.971 2.971 2.971 2,473 -0.02(-0.81%)
Feb 14, 2003 2.939 2.995 2.939 2.995 742 +0.15(+5.11%)
Feb 13, 2003 2.850 2.850 2.850 2.850 247 -0.00(-0.14%)
Feb 12, 2003 2.854 2.854 2.850 2.854 1,731 +0.00(+0.14%)
Feb 11, 2003 2.850 2.850 2.850 2.850 494 -0.07(-2.35%)
Feb 10, 2003 2.919 2.919 2.919 2.919 247 -0.08(-2.70%)
Feb 07, 2003 2.854 2.999 2.850 2.999 4,452 +0.15(+5.25%)
Feb 06, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 05, 2003 2.850 2.850 2.850 2.850 247 +0.00(+0.00%)
Feb 03, 2003 2.817 2.850 2.817 2.850 1,731 +0.06(+2.32%)
Jan 31, 2003 2.785 2.785 2.785 2.785 494 -0.04(-1.43%)
Jan 30, 2003 2.684 2.834 2.704 2.826 12,863 +0.14(+5.27%)
Jan 29, 2003 2.684 2.684 2.684 2.684 247 -0.15(-5.28%)
Jan 28, 2003 2.834 2.834 2.834 2.834 989 -0.09(-3.18%)
Jan 27, 2003 2.834 2.927 2.834 2.927 2,473 +0.05(+1.83%)
Jan 24, 2003 2.793 2.874 2.793 2.874 206,812 +0.04(+1.57%)
Jan 23, 2003 2.886 2.886 2.830 2.830 1,979 -0.08(-2.78%)
Jan 22, 2003 2.910 2.910 2.910 2.910 1,236 +0.02(+0.70%)
Jan 21, 2003 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Jan 17, 2003 2.854 2.890 2.830 2.890 2,473 +0.03(+0.99%)
Jan 16, 2003 2.830 2.862 2.830 2.862 1,236 +0.03(+1.14%)
Jan 15, 2003 2.834 2.853 2.830 2.830 2,226 +0.00(+0.00%)
Jan 14, 2003 2.830 2.830 2.830 2.830 1,979 -0.03(-1.13%)
Jan 13, 2003 2.870 2.870 2.854 2.862 12,616 -0.12(-4.13%)
Jan 10, 2003 2.840 3.032 2.781 2.985 13,358 +0.09(+3.14%)
Jan 09, 2003 2.894 2.894 2.894 2.894 247 +0.11(+4.07%)
Jan 08, 2003 2.822 2.822 2.781 2.781 1,731 +0.11(+4.26%)
Jan 07, 2003 2.660 3.059 2.660 2.668 7,174 -0.01(-0.32%)
Jan 06, 2003 2.668 2.676 2.652 2.676 2,226 +0.05(+2.00%)
Jan 03, 2003 2.632 2.632 2.623 2.623 2,226 -0.01(-0.31%)
Jan 02, 2003 2.632 2.632 2.632 2.632 0 +0.02(+0.93%)
Dec 31, 2002 2.664 2.668 2.607 2.607 10,390 -0.08(-3.02%)
Dec 30, 2002 2.714 2.714 2.684 2.689 7,421 -0.04(-1.61%)
Dec 27, 2002 2.737 2.749 2.733 2.733 18,306 -0.00(-0.15%)
Dec 26, 2002 2.737 2.743 2.737 2.737 5,937 -0.00(-0.15%)
Dec 24, 2002 2.741 2.741 2.741 2.741 0 +0.00(+0.00%)
Dec 23, 2002 2.761 2.761 2.741 2.741 2,968 +0.01(+0.30%)
Dec 20, 2002 2.733 2.733 2.733 2.733 2,968 +0.00(+0.07%)
Dec 19, 2002 2.696 2.749 2.692 2.731 2,721 +0.00(+0.07%)
Dec 18, 2002 2.716 2.729 2.716 2.729 16,822 +0.00(+0.00%)
Dec 17, 2002 2.951 2.951 2.729 2.729 4,205 -0.02(-0.74%)
Dec 16, 2002 2.753 2.753 2.749 2.749 5,195 +0.02(+0.74%)
Dec 13, 2002 2.773 2.789 2.729 2.729 2,473 -0.02(-0.74%)
Dec 12, 2002 2.438 2.991 2.438 2.749 32,407 -0.08(-2.86%)
Dec 11, 2002 3.028 3.028 2.830 2.830 32,407 -0.08(-2.78%)
Dec 10, 2002 2.304 3.032 2.199 2.910 72,235 +0.13(+4.65%)
Dec 09, 2002 2.830 2.830 2.781 2.781 12,616 -0.03(-1.15%)
Dec 06, 2002 2.813 2.813 2.809 2.813 2,968 -0.01(-0.29%)
Dec 05, 2002 2.822 2.822 2.822 2.822 0 +0.00(+0.00%)
Dec 04, 2002 2.801 2.862 2.801 2.822 4,700 +0.01(+0.43%)
Dec 03, 2002 2.809 2.809 2.809 2.809 989 -0.02(-0.71%)
Dec 02, 2002 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Nov 29, 2002 2.813 2.830 2.813 2.830 494 +0.03(+1.01%)
Nov 27, 2002 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Nov 26, 2002 2.773 2.813 2.773 2.801 2,721 +0.03(+1.02%)
Nov 25, 2002 2.777 2.777 2.773 2.773 2,226 +0.00(+0.15%)
Nov 22, 2002 2.559 2.789 2.559 2.769 16,079 +0.19(+7.20%)
Nov 21, 2002 2.583 2.583 2.583 2.583 0 +0.00(+0.00%)
Nov 20, 2002 2.621 2.621 2.518 2.583 7,421 -0.04(-1.69%)
Nov 19, 2002 2.627 2.627 2.627 2.627 2,473 +0.00(+0.00%)
Nov 18, 2002 2.615 2.627 2.615 2.627 1,236 +0.00(+0.00%)
Nov 15, 2002 2.571 2.850 2.571 2.627 20,038 -0.22(-7.66%)
Nov 14, 2002 2.910 3.007 2.446 2.845 38,839 -0.04(-1.55%)
Nov 13, 2002 2.894 2.894 2.890 2.890 4,452 +0.00(+0.00%)
Nov 12, 2002 3.076 3.076 2.761 2.890 37,107 -0.18(-5.92%)
Nov 11, 2002 2.769 3.092 2.769 3.072 19,048 -0.02(-0.65%)
Nov 08, 2002 3.092 3.092 3.092 3.092 5,195 +0.00(+0.00%)
Nov 07, 2002 3.096 3.096 3.092 3.092 18,306 +0.00(+0.00%)
Nov 06, 2002 3.096 3.096 3.072 3.092 14,843 -0.00(-0.13%)
Nov 05, 2002 3.113 3.113 3.096 3.096 742 +0.00(+0.13%)
Nov 04, 2002 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Nov 01, 2002 3.072 3.094 3.072 3.092 38,097 -0.00(-0.13%)
Oct 31, 2002 3.092 3.096 3.092 3.096 989 +0.00(+0.13%)
Oct 30, 2002 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Oct 29, 2002 3.092 3.092 3.092 3.092 3,463 -0.00(-0.13%)
Oct 28, 2002 3.072 3.096 3.072 3.096 12,863 +0.02(+0.79%)
Oct 25, 2002 3.072 3.230 2.830 3.072 60,361 -0.03(-1.04%)
Oct 24, 2002 3.230 3.230 3.072 3.104 1,731 +0.00(+0.00%)
Oct 23, 2002 3.129 3.129 3.072 3.104 1,979 +0.03(+1.04%)
Oct 22, 2002 3.072 3.129 3.072 3.073 6,184 +0.00(+0.00%)
Oct 21, 2002 3.073 3.073 3.072 3.073 1,979 +0.00(+0.01%)
Oct 18, 2002 3.072 3.141 3.072 3.072 17,564 +0.04(+1.33%)
Oct 17, 2002 3.032 3.032 3.032 3.032 494 -0.10(-3.23%)
Oct 16, 2002 3.076 3.133 3.072 3.133 5,689 +0.06(+1.97%)
Oct 15, 2002 3.005 3.133 3.005 3.072 4,205 -0.04(-1.30%)
Oct 14, 2002 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Oct 11, 2002 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Oct 10, 2002 3.080 3.113 3.080 3.113 989 -0.03(-0.90%)
Oct 09, 2002 3.121 3.193 3.113 3.141 3,958 -0.05(-1.65%)
Oct 08, 2002 3.121 3.193 3.121 3.193 989 +0.00(+0.00%)
Oct 07, 2002 3.193 3.193 3.193 3.193 1,484 -0.02(-0.60%)
Oct 04, 2002 3.133 3.213 3.080 3.213 3,463 -0.00(-0.00%)
Oct 03, 2002 3.213 3.213 3.213 3.213 247 +0.02(+0.61%)
Oct 02, 2002 3.193 3.193 3.193 3.193 1,236 -0.04(-1.13%)
Oct 01, 2002 3.230 3.233 3.133 3.230 10,390 -0.19(-5.46%)
Sep 30, 2002 3.416 3.416 3.416 3.416 0 +0.00(+0.00%)
Sep 27, 2002 3.080 3.416 3.080 3.416 1,484 -0.00(-0.12%)
Sep 26, 2002 3.420 3.420 3.420 3.420 247 -0.01(-0.22%)
Sep 25, 2002 3.250 3.428 3.072 3.428 841,103 -0.00(-0.07%)
Sep 24, 2002 3.256 3.430 3.254 3.430 3,215 +0.10(+2.86%)
Sep 23, 2002 3.335 3.335 3.335 3.335 2,473 -0.13(-3.85%)
Sep 20, 2002 3.466 3.468 3.354 3.468 9,153 +0.11(+3.37%)
Sep 19, 2002 3.357 3.466 3.355 3.355 420,551 -0.11(-3.21%)
Sep 18, 2002 3.466 3.466 3.466 3.466 6,431 +0.00(+0.01%)
Sep 17, 2002 3.355 3.466 3.355 3.466 1,979 -0.00(-0.05%)
Sep 16, 2002 3.468 3.468 3.468 3.468 0 +0.00(+0.00%)
Sep 13, 2002 3.466 3.468 3.466 3.468 4,502,379 -0.01(-0.23%)
Sep 12, 2002 3.470 3.476 3.254 3.476 15,585 +0.00(+0.04%)
Sep 11, 2002 3.470 3.474 3.470 3.474 2,226 -0.01(-0.41%)
Sep 10, 2002 3.230 3.489 3.208 3.489 20,038 +0.26(+8.01%)
Sep 09, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 06, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 05, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 04, 2002 2.830 3.230 2.830 3.230 6,926 -0.12(-3.62%)
Sep 03, 2002 3.396 3.396 3.351 3.351 494 +0.12(+3.62%)
Aug 30, 2002 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Aug 29, 2002 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Aug 28, 2002 3.278 3.335 3.234 3.234 6,184 +0.16(+5.26%)
Aug 27, 2002 3.234 3.234 3.072 3.072 1,236 +0.00(+0.00%)
Aug 26, 2002 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Aug 23, 2002 3.073 3.073 3.072 3.072 494 -0.06(-1.94%)
Aug 22, 2002 3.135 3.135 3.133 3.133 1,236 +0.06(+1.97%)
Aug 21, 2002 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Aug 20, 2002 3.076 3.076 3.072 3.072 3,958 -0.16(-4.94%)
Aug 16, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 15, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 14, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 13, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 12, 2002 3.232 3.232 3.232 3.232 247 +0.00(+0.01%)
Aug 07, 2002 3.232 3.232 3.232 3.232 247 +0.20(+6.59%)
Aug 06, 2002 3.034 3.034 3.032 3.032 1,484 -0.24(-7.41%)
Aug 05, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Aug 02, 2002 3.274 3.274 3.274 3.274 494 +0.00(+0.00%)
Aug 01, 2002 3.133 3.274 3.032 3.274 3,463 +0.16(+5.13%)
Jul 31, 2002 3.115 3.115 3.115 3.115 494 -0.16(-4.88%)
Jul 30, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Jul 29, 2002 3.044 3.307 3.044 3.274 3,215 +0.01(+0.16%)
Jul 26, 2002 2.830 2.830 2.733 3.269 989 -0.09(-2.57%)
Jul 25, 2002 2.991 3.355 2.991 3.355 3,958 +0.12(+3.75%)
Jul 24, 2002 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Jul 23, 2002 3.238 3.238 3.234 3.234 14,595 -0.09(-2.74%)
Jul 22, 2002 3.319 3.325 3.234 3.325 5,937 -0.03(-0.90%)
Jul 19, 2002 3.424 3.436 3.355 3.355 10,637 -0.07(-2.01%)
Jul 17, 2002 3.424 3.424 3.424 3.424 0 -0.02(-0.47%)
Jul 12, 2002 3.428 3.440 3.428 3.440 2,968 +0.02(+0.44%)
Jul 11, 2002 3.435 3.435 3.425 3.425 3,215 -0.11(-3.14%)
Jul 10, 2002 3.516 3.536 3.516 3.536 494 -0.04(-1.05%)
Jul 09, 2002 3.598 3.618 3.424 3.573 82,873 -0.02(-0.67%)
Jul 08, 2002 3.638 3.638 3.598 3.598 1,731 -0.04(-1.11%)
Jul 05, 2002 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
Jul 04, 2002 3.612 3.638 3.612 3.638 9,895 +0.00(+0.00%)
Jul 03, 2002 3.612 3.638 3.612 3.638 9,895 +0.04(+1.12%)
Jul 02, 2002 3.598 3.598 3.596 3.598 3,215 -0.03(-0.85%)
Jul 01, 2002 3.634 3.634 3.458 3.628 2,721 +0.12(+3.47%)
Jun 28, 2002 3.557 3.557 3.507 3.507 2,721 -0.05(-1.40%)
Jun 27, 2002 3.480 3.556 3.476 3.556 5,937 +0.00(+0.01%)
Jun 26, 2002 3.465 3.556 3.465 3.556 1,484 +0.05(+1.35%)
Jun 25, 2002 3.456 3.509 3.456 3.509 75,204 -0.05(-1.34%)
Jun 21, 2002 3.556 3.556 3.556 3.556 494 +0.02(+0.55%)
Jun 20, 2002 3.424 3.573 3.424 3.537 25,975 +0.10(+3.05%)
Jun 19, 2002 3.497 3.638 3.254 3.432 24,985 -0.12(-3.51%)
Jun 18, 2002 3.557 3.557 3.557 3.557 1,236 +0.02(+0.57%)
Jun 17, 2002 3.686 3.686 3.537 3.537 4,205 -0.24(-6.32%)
Jun 14, 2002 3.776 3.776 3.776 3.776 0 -0.17(-4.21%)
Jun 12, 2002 3.840 3.941 3.840 3.941 5,689 +0.50(+14.57%)
Jun 11, 2002 3.440 3.440 3.440 3.440 1,236 -0.30(-8.00%)
Jun 10, 2002 3.741 3.741 3.739 3.739 24,243 +0.00(+0.00%)
Jun 07, 2002 3.709 4.002 3.606 3.739 30,428 -0.30(-7.50%)
Jun 06, 2002 4.042 4.042 4.042 4.042 18,306 +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.