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 (%)
May 28, 2004 4.155 4.212 4.155 4.159 14,047 +0.03(+0.69%)
May 27, 2004 3.964 4.131 3.956 4.131 5,668 -0.03(-0.68%)
May 26, 2004 4.187 4.220 4.159 4.159 55,945 -0.06(-1.35%)
May 25, 2004 4.216 4.216 4.216 4.216 0 +0.00(+0.00%)
May 24, 2004 4.216 4.216 4.216 4.216 0 +0.00(+0.00%)
May 21, 2004 4.216 4.220 3.855 4.216 16,266 +0.11(+2.67%)
May 20, 2004 3.895 4.216 3.895 4.106 14,047 +0.17(+4.33%)
May 19, 2004 3.936 3.936 3.924 3.936 4,189 -0.00(-0.01%)
May 18, 2004 4.058 4.195 3.936 3.936 13,801 -0.13(-3.10%)
May 17, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
May 14, 2004 4.062 4.062 4.062 4.062 492 -0.22(-5.11%)
May 13, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 12, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 11, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 10, 2004 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 07, 2004 4.281 4.281 4.281 4.281 15,033 +0.02(+0.48%)
May 06, 2004 4.305 4.305 4.260 4.260 32,039 +0.00(+0.00%)
May 05, 2004 4.260 4.260 4.260 4.260 492 -0.16(-3.58%)
May 04, 2004 4.419 4.419 4.419 4.419 0 +0.00(+0.00%)
May 03, 2004 4.366 4.419 4.346 4.419 5,668 +0.04(+0.83%)
Apr 30, 2004 4.387 4.387 4.382 4.382 7,886 -0.06(-1.28%)
Apr 29, 2004 4.463 4.536 4.423 4.439 17,251 -0.10(-2.23%)
Apr 28, 2004 4.565 4.565 4.540 4.540 7,640 -0.02(-0.53%)
Apr 27, 2004 4.605 4.605 4.565 4.565 10,351 -0.02(-0.44%)
Apr 26, 2004 4.747 4.747 4.585 4.585 37,214 -0.18(-3.83%)
Apr 23, 2004 4.768 4.768 4.768 4.768 0 +0.00(+0.00%)
Apr 22, 2004 4.768 4.768 4.768 4.768 246 +0.00(+0.00%)
Apr 21, 2004 4.492 4.768 4.492 4.768 1,725 +0.00(+0.00%)
Apr 20, 2004 4.626 4.768 4.626 4.768 5,422 -0.10(-2.00%)
Apr 19, 2004 4.934 4.934 4.768 4.865 3,943 -0.08(-1.64%)
Apr 16, 2004 4.768 4.946 4.768 4.946 2,218 -0.00(-0.08%)
Apr 15, 2004 5.153 5.153 4.950 4.950 1,971 +0.18(+3.83%)
Apr 14, 2004 4.768 4.768 4.768 4.768 6,161 +0.00(+0.00%)
Apr 13, 2004 4.768 5.064 4.666 4.768 13,555 -0.08(-1.67%)
Apr 12, 2004 4.859 4.859 4.768 4.849 3,943 +0.19(+4.19%)
Apr 08, 2004 4.593 4.751 4.565 4.654 3,943 -0.06(-1.21%)
Apr 07, 2004 4.788 4.788 4.711 4.711 2,218 -0.15(-3.17%)
Apr 06, 2004 4.970 4.970 4.666 4.865 8,625 +0.16(+3.36%)
Apr 05, 2004 3.892 5.092 3.892 4.707 53,480 +0.43(+9.95%)
Apr 02, 2004 4.102 4.281 4.102 4.281 4,929 +0.22(+5.50%)
Apr 01, 2004 3.899 4.078 3.875 4.058 7,886 +0.16(+4.17%)
Mar 31, 2004 3.895 3.895 3.895 3.895 0 +0.00(+0.00%)
Mar 30, 2004 3.863 3.932 3.863 3.895 25,877 -0.10(-2.44%)
Mar 29, 2004 3.875 3.993 3.729 3.993 39,679 +0.12(+3.14%)
Mar 26, 2004 3.871 3.871 3.871 3.871 246 +0.12(+3.14%)
Mar 25, 2004 3.709 3.851 3.700 3.753 11,336 +0.00(+0.00%)
Mar 24, 2004 3.680 3.859 3.680 3.753 25,631 +0.00(+0.00%)
Mar 23, 2004 3.780 3.780 3.692 3.753 15,526 -0.11(-2.73%)
Mar 22, 2004 3.867 3.867 3.692 3.859 5,668 -0.01(-0.21%)
Mar 19, 2004 3.838 3.867 3.834 3.867 3,450 +0.03(+0.74%)
Mar 18, 2004 3.855 3.855 3.838 3.838 9,118 +0.05(+1.28%)
Mar 17, 2004 3.818 3.818 3.790 3.790 7,393 -0.09(-2.20%)
Mar 16, 2004 3.928 3.928 3.790 3.875 24,152 +0.02(+0.42%)
Mar 15, 2004 3.786 3.875 3.774 3.859 3,450 +0.02(+0.64%)
Mar 12, 2004 3.855 3.875 3.692 3.834 42,883 -0.02(-0.53%)
Mar 11, 2004 3.794 3.855 3.790 3.855 13,308 -0.00(-0.11%)
Mar 10, 2004 3.875 3.875 3.859 3.859 1,971 -0.03(-0.73%)
Mar 09, 2004 3.895 3.956 3.855 3.887 37,214 +0.00(+0.00%)
Mar 08, 2004 3.899 3.928 3.887 3.887 52,741 -0.07(-1.74%)
Mar 05, 2004 3.891 3.956 3.891 3.956 2,218 +0.00(+0.00%)
Mar 04, 2004 3.891 4.058 3.891 3.956 10,351 +0.07(+1.72%)
Mar 03, 2004 3.855 3.889 3.794 3.889 116,819 +0.03(+0.89%)
Mar 02, 2004 3.855 3.871 3.830 3.855 51,509 -0.04(-1.04%)
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.