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 (%)
Feb 27, 2004 3.733 3.733 3.733 3.733 18,237 -0.13(-3.46%)
Feb 26, 2004 3.765 3.895 3.623 3.867 37,954 +0.08(+2.03%)
Feb 25, 2004 3.765 3.790 3.656 3.790 3,203 +0.14(+3.78%)
Feb 24, 2004 3.814 3.814 3.652 3.652 14,047 -0.14(-3.64%)
Feb 23, 2004 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Feb 20, 2004 3.794 3.794 3.790 3.790 2,711 -0.06(-1.48%)
Feb 19, 2004 3.810 3.847 3.810 3.847 3,696 +0.11(+2.93%)
Feb 18, 2004 3.842 3.842 3.737 3.737 3,450 -0.04(-0.97%)
Feb 17, 2004 3.847 3.847 3.773 3.774 4,929 -0.09(-2.21%)
Feb 13, 2004 3.782 3.859 3.782 3.859 1,725 -0.00(-0.10%)
Feb 12, 2004 3.891 3.891 3.862 3.863 1,478 -0.02(-0.63%)
Feb 11, 2004 3.757 3.887 3.753 3.887 35,489 -0.02(-0.62%)
Feb 10, 2004 3.449 3.911 3.449 3.911 91,434 +0.60(+18.28%)
Feb 09, 2004 3.307 3.307 3.307 3.307 739 +0.01(+0.25%)
Feb 06, 2004 3.299 3.299 3.299 3.299 0 +0.00(+0.00%)
Feb 05, 2004 3.364 3.364 3.299 3.299 5,668 -0.24(-6.76%)
Feb 04, 2004 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Feb 03, 2004 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Feb 02, 2004 3.538 3.538 3.538 3.538 246 +0.08(+2.46%)
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%)
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.