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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2004 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Jun 29, 2004 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Jun 28, 2004 4.046 4.046 3.961 3.961 37,849 -0.08(-2.00%)
Jun 25, 2004 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Jun 24, 2004 4.042 4.042 4.038 4.042 3,463 -0.00(-0.10%)
Jun 23, 2004 4.046 4.046 4.046 4.046 0 +0.00(+0.00%)
Jun 22, 2004 4.046 4.046 4.046 4.046 0 +0.00(+0.00%)
Jun 21, 2004 4.046 4.046 4.046 4.046 1,979 +0.00(+0.00%)
Jun 18, 2004 4.046 4.046 4.046 4.046 1,979 +0.00(+0.00%)
Jun 17, 2004 4.160 4.160 4.046 4.046 1,979 +0.00(+0.10%)
Jun 16, 2004 4.042 4.042 4.042 4.042 3,463 +0.00(+0.00%)
Jun 15, 2004 4.046 4.046 4.042 4.042 3,463 +0.08(+2.04%)
Jun 14, 2004 4.042 4.042 3.961 3.961 26,964 -0.08(-2.00%)
Jun 10, 2004 4.050 4.083 4.042 4.042 9,895 +0.00(+0.00%)
Jun 09, 2004 4.042 4.042 4.042 4.042 12,369 +0.08(+2.04%)
Jun 08, 2004 3.961 4.042 3.961 3.961 20,532 +0.00(+0.00%)
Jun 07, 2004 3.970 3.970 3.961 3.961 6,184 -0.17(-4.11%)
Jun 04, 2004 4.131 4.131 4.131 4.131 247 +0.19(+4.82%)
Jun 03, 2004 3.941 3.941 3.941 3.941 1,979 +0.00(+0.00%)
Jun 02, 2004 3.941 3.941 3.941 3.941 247 -0.20(-4.88%)
Jun 01, 2004 4.143 4.143 4.143 4.143 0 +0.00(+0.00%)
May 28, 2004 4.139 4.196 4.139 4.143 14,100 +0.03(+0.69%)
May 27, 2004 3.949 4.115 3.941 4.115 5,689 -0.03(-0.68%)
May 26, 2004 4.172 4.204 4.143 4.143 56,156 -0.06(-1.35%)
May 25, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 24, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2004 4.200 4.204 3.840 4.200 16,327 +0.11(+2.67%)
May 20, 2004 3.881 4.200 3.881 4.091 14,100 +0.17(+4.33%)
May 19, 2004 3.921 3.921 3.909 3.921 4,205 -0.00(-0.01%)
May 18, 2004 4.043 4.180 3.921 3.921 13,853 -0.13(-3.10%)
May 17, 2004 4.047 4.047 4.047 4.047 0 +0.00(+0.00%)
May 14, 2004 4.047 4.047 4.047 4.047 494 -0.22(-5.11%)
May 13, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 12, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 11, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 10, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 07, 2004 4.265 4.265 4.265 4.265 15,090 +0.02(+0.48%)
May 06, 2004 4.289 4.289 4.244 4.244 32,159 +0.00(+0.00%)
May 05, 2004 4.244 4.244 4.244 4.244 494 -0.16(-3.58%)
May 04, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
May 03, 2004 4.350 4.402 4.329 4.402 5,689 +0.04(+0.83%)
Apr 30, 2004 4.370 4.370 4.366 4.366 7,916 -0.06(-1.28%)
Apr 29, 2004 4.447 4.519 4.406 4.422 17,316 -0.10(-2.23%)
Apr 28, 2004 4.548 4.548 4.523 4.523 7,668 -0.02(-0.53%)
Apr 27, 2004 4.588 4.588 4.548 4.548 10,390 -0.02(-0.44%)
Apr 26, 2004 4.729 4.729 4.568 4.568 37,354 -0.18(-3.83%)
Apr 23, 2004 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 22, 2004 4.750 4.750 4.750 4.750 247 +0.00(+0.00%)
Apr 21, 2004 4.475 4.750 4.475 4.750 1,731 +0.00(+0.00%)
Apr 20, 2004 4.608 4.750 4.608 4.750 5,442 -0.10(-2.00%)
Apr 19, 2004 4.915 4.915 4.750 4.847 3,958 -0.08(-1.64%)
Apr 16, 2004 4.750 4.928 4.750 4.928 2,226 -0.00(-0.08%)
Apr 15, 2004 5.134 5.134 4.932 4.932 1,979 +0.18(+3.83%)
Apr 14, 2004 4.750 4.750 4.750 4.750 6,184 +0.00(+0.00%)
Apr 13, 2004 4.750 5.045 4.649 4.750 13,606 -0.08(-1.67%)
Apr 12, 2004 4.841 4.841 4.750 4.831 3,958 +0.19(+4.18%)
Apr 08, 2004 4.576 4.734 4.548 4.637 3,958 -0.06(-1.21%)
Apr 07, 2004 4.770 4.770 4.693 4.693 2,226 -0.15(-3.17%)
Apr 06, 2004 4.952 4.952 4.649 4.847 8,658 +0.16(+3.36%)
Apr 05, 2004 3.877 5.073 3.877 4.689 53,682 +0.42(+9.95%)
Apr 02, 2004 4.087 4.265 4.087 4.265 4,947 +0.22(+5.50%)
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.