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

Patrick Inds Inc (NQ: PATK )

106.59 -1.48 (-1.37%)
Streaming Delayed Price Updated: 2:07 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 (%)
Aug 31, 2004 4.434 4.519 4.426 4.426 13,853 -0.02(-0.36%)
Aug 30, 2004 4.426 4.471 4.422 4.442 1,979 -0.03(-0.63%)
Aug 27, 2004 4.447 4.535 4.434 4.471 16,574 +0.08(+1.94%)
Aug 26, 2004 4.390 4.503 4.337 4.386 15,832 -0.19(-4.24%)
Aug 25, 2004 4.499 4.584 4.075 4.580 13,853 +0.17(+3.85%)
Aug 24, 2004 4.370 4.564 4.370 4.410 13,111 +0.02(+0.37%)
Aug 23, 2004 4.188 4.620 4.188 4.394 10,637 -0.11(-2.51%)
Aug 20, 2004 4.333 4.588 4.333 4.507 40,256 +0.04(+1.00%)
Aug 19, 2004 4.426 4.463 4.317 4.463 42,055 +0.11(+2.52%)
Aug 18, 2004 4.353 4.353 4.353 4.353 0 +0.00(+0.00%)
Aug 17, 2004 4.353 4.353 4.353 4.353 1,484 +0.01(+0.18%)
Aug 16, 2004 4.176 4.394 4.176 4.345 45,271 +0.30(+7.29%)
Aug 13, 2004 4.107 4.192 3.982 4.050 15,337 +0.00(+0.00%)
Aug 12, 2004 4.244 4.253 4.050 4.050 4,205 -0.30(-6.79%)
Aug 11, 2004 4.378 4.378 4.329 4.345 6,679 +0.06(+1.51%)
Aug 10, 2004 4.283 4.386 4.269 4.281 15,090 +0.01(+0.28%)
Aug 09, 2004 4.054 4.293 4.054 4.269 5,091 -0.08(-1.86%)
Aug 06, 2004 4.345 4.386 4.341 4.350 66,546 +0.19(+4.47%)
Aug 05, 2004 4.164 4.164 4.164 4.164 0 +0.00(+0.00%)
Aug 04, 2004 4.164 4.386 4.164 4.164 19,048 -0.00(-0.01%)
Aug 03, 2004 4.143 4.164 4.143 4.164 19,619 +0.02(+0.40%)
Aug 02, 2004 4.143 4.168 4.143 4.147 10,637 +0.06(+1.48%)
Jul 30, 2004 4.087 4.131 4.042 4.087 14,348 +0.04(+1.10%)
Jul 29, 2004 4.386 4.386 4.042 4.042 5,442 -0.20(-4.76%)
Jul 28, 2004 4.386 4.386 4.208 4.244 22,264 -0.21(-4.63%)
Jul 27, 2004 4.447 4.451 3.860 4.451 5,442 -0.06(-1.34%)
Jul 26, 2004 4.487 4.721 4.487 4.511 16,822 -0.22(-4.62%)
Jul 23, 2004 4.042 4.932 4.042 4.729 91,779 +0.69(+16.99%)
Jul 22, 2004 4.043 4.043 4.043 4.043 742 +0.00(+0.01%)
Jul 21, 2004 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Jul 20, 2004 4.043 4.127 4.042 4.042 1,979 -0.02(-0.40%)
Jul 19, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 16, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 15, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 14, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 13, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Jul 12, 2004 4.058 4.058 4.058 4.058 247 +0.01(+0.30%)
Jul 09, 2004 4.042 4.123 4.042 4.046 8,658 +0.04(+1.11%)
Jul 08, 2004 4.244 4.333 4.002 4.002 26,222 -0.28(-6.60%)
Jul 07, 2004 4.285 4.285 4.285 4.285 494 +0.00(+0.00%)
Jul 06, 2004 4.220 4.285 4.164 4.285 13,111 +0.24(+6.00%)
Jul 02, 2004 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Jul 01, 2004 4.042 4.042 4.042 4.042 742 +0.08(+2.04%)
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%)
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.