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 (%)
Jan 30, 2004 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Jan 29, 2004 3.311 3.457 3.311 3.453 5,175 -0.10(-2.85%)
Jan 28, 2004 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Jan 27, 2004 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Jan 26, 2004 3.554 3.554 3.554 3.554 492 +0.01(+0.23%)
Jan 23, 2004 3.546 3.546 3.546 3.546 492 +0.10(+2.82%)
Jan 22, 2004 3.449 3.449 3.449 3.449 5,175 -0.05(-1.51%)
Jan 21, 2004 3.563 3.563 3.502 3.502 21,688 -0.04(-1.26%)
Jan 20, 2004 3.550 3.550 3.522 3.546 85,766 +0.04(+1.04%)
Jan 16, 2004 3.502 3.510 3.502 3.510 4,682 -0.03(-0.92%)
Jan 15, 2004 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 14, 2004 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 13, 2004 3.587 3.587 3.542 3.542 492 -0.02(-0.46%)
Jan 12, 2004 3.558 3.558 3.558 3.558 739 +0.04(+1.15%)
Jan 09, 2004 3.546 3.550 3.518 3.518 7,393 -0.06(-1.70%)
Jan 08, 2004 3.851 3.851 3.567 3.579 22,180 +0.08(+2.20%)
Jan 07, 2004 3.518 3.530 3.502 3.502 5,367 +0.01(+0.35%)
Jan 06, 2004 3.384 3.489 3.384 3.489 18,977 +0.07(+2.15%)
Jan 02, 2004 3.352 3.416 3.352 3.416 739 +0.06(+1.93%)
Dec 31, 2003 3.352 3.352 3.352 3.352 3,696 +0.00(+0.00%)
Dec 30, 2003 3.327 3.356 3.327 3.352 3,499 -0.01(-0.24%)
Dec 29, 2003 3.254 3.360 3.254 3.360 5,175 -0.08(-2.24%)
Dec 26, 2003 3.441 3.457 3.425 3.437 10,844 +0.09(+2.67%)
Dec 24, 2003 3.348 3.348 3.347 3.347 4,929 -0.02(-0.72%)
Dec 23, 2003 3.327 3.408 3.327 3.372 26,617 +0.02(+0.73%)
Dec 22, 2003 3.368 3.421 3.344 3.347 21,766 -0.09(-2.54%)
Dec 19, 2003 3.124 3.435 3.124 3.435 6,161 +0.05(+1.61%)
Dec 18, 2003 3.380 3.380 3.380 3.380 246 -0.06(-1.76%)
Dec 17, 2003 3.441 3.441 3.441 3.441 246 +0.19(+5.74%)
Dec 16, 2003 3.259 3.259 3.254 3.254 492 -0.22(-6.42%)
Dec 15, 2003 3.404 3.567 3.404 3.477 4,682 -0.01(-0.35%)
Dec 12, 2003 3.518 3.518 3.489 3.489 7,640 +0.00(+0.12%)
Dec 11, 2003 3.522 3.522 3.270 3.485 21,195 -0.04(-1.04%)
Dec 10, 2003 3.540 3.540 3.522 3.522 88,723 -0.03(-0.80%)
Dec 09, 2003 3.498 3.550 3.498 3.550 24,891 +0.02(+0.57%)
Dec 08, 2003 3.550 3.550 3.510 3.530 6,531 +0.04(+1.16%)
Dec 05, 2003 3.409 3.489 3.489 3.489 6,654 +0.08(+2.37%)
Dec 04, 2003 3.409 3.409 3.409 3.409 369 +0.00(+0.01%)
Dec 03, 2003 3.400 3.416 3.388 3.408 11,398 -0.14(-4.00%)
Dec 02, 2003 3.514 3.550 3.514 3.550 2,464 +0.06(+1.74%)
Dec 01, 2003 3.489 3.522 3.465 3.489 61,860 +0.05(+1.42%)
Nov 28, 2003 3.441 3.441 3.441 3.441 246 -0.05(-1.40%)
Nov 26, 2003 3.489 3.489 3.449 3.489 3,943 +0.01(+0.36%)
Nov 25, 2003 3.477 3.477 3.477 3.477 492 -0.05(-1.51%)
Nov 24, 2003 3.530 3.530 3.530 3.530 246 +0.18(+5.45%)
Nov 21, 2003 3.449 3.550 3.550 3.347 2,711 -0.10(-2.94%)
Nov 20, 2003 3.388 3.453 3.352 3.449 2,341 +0.00(+0.12%)
Nov 19, 2003 3.445 3.449 3.445 3.445 1,725 +0.05(+1.43%)
Nov 18, 2003 3.364 3.396 3.364 3.396 492 +0.01(+0.24%)
Nov 17, 2003 3.388 3.388 3.388 3.388 739 +0.07(+2.08%)
Nov 14, 2003 3.315 3.347 3.291 3.319 164,262 +0.02(+0.74%)
Nov 13, 2003 3.278 3.295 3.254 3.295 6,777 +0.04(+1.12%)
Nov 12, 2003 3.173 3.258 3.165 3.258 5,113 +0.05(+1.44%)
Nov 11, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Nov 10, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Nov 07, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Nov 06, 2003 3.169 3.212 3.169 3.212 3,450 -0.00(-0.05%)
Nov 05, 2003 3.161 3.246 3.100 3.214 14,294 +0.07(+2.19%)
Nov 04, 2003 3.153 3.153 3.100 3.145 18,730 -0.04(-1.27%)
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.