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 (%)
Sep 30, 2004 4.427 4.854 4.427 4.854 4,185 +0.09(+1.96%)
Sep 29, 2004 4.760 4.834 4.635 4.760 13,540 +0.28(+6.35%)
Sep 28, 2004 4.476 4.476 4.476 4.476 2,461 +0.05(+1.09%)
Sep 27, 2004 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Sep 24, 2004 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Sep 23, 2004 4.427 4.428 4.427 4.428 2,708 -0.00(-0.08%)
Sep 22, 2004 4.424 4.679 4.424 4.431 2,954 +0.01(+0.18%)
Sep 21, 2004 4.423 4.423 4.423 4.423 246 +0.00(+0.00%)
Sep 20, 2004 4.423 4.423 4.423 4.423 1,477 +0.01(+0.17%)
Sep 17, 2004 4.416 4.416 4.416 4.416 246 -0.05(-1.17%)
Sep 16, 2004 4.415 4.500 4.415 4.468 10,955 +0.00(+0.00%)
Sep 15, 2004 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Sep 14, 2004 4.468 4.468 4.468 4.468 2,954 +0.00(+0.00%)
Sep 13, 2004 4.468 4.488 4.464 4.468 10,586 -0.01(-0.27%)
Sep 10, 2004 4.448 4.748 4.448 4.480 12,063 -0.09(-1.96%)
Sep 09, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Sep 08, 2004 4.062 4.570 4.062 4.570 1,427 +0.05(+1.08%)
Sep 07, 2004 4.468 4.521 4.468 4.521 492 -0.07(-1.50%)
Sep 03, 2004 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Sep 02, 2004 4.082 4.590 4.062 4.590 4,923 +0.02(+0.36%)
Sep 01, 2004 4.448 4.578 4.448 4.574 18,464 +0.13(+2.83%)
Aug 31, 2004 4.456 4.541 4.448 4.448 13,786 -0.02(-0.36%)
Aug 30, 2004 4.448 4.492 4.444 4.464 1,969 -0.03(-0.63%)
Aug 27, 2004 4.468 4.557 4.456 4.492 16,495 +0.09(+1.94%)
Aug 26, 2004 4.411 4.525 4.358 4.407 15,756 -0.19(-4.24%)
Aug 25, 2004 4.521 4.606 4.094 4.602 13,786 +0.17(+3.85%)
Aug 24, 2004 4.391 4.586 4.391 4.431 13,048 +0.02(+0.37%)
Aug 23, 2004 4.208 4.643 4.208 4.415 10,586 -0.11(-2.51%)
Aug 20, 2004 4.354 4.610 4.354 4.529 40,063 +0.04(+1.00%)
Aug 19, 2004 4.448 4.484 4.338 4.484 41,853 +0.11(+2.52%)
Aug 18, 2004 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Aug 17, 2004 4.374 4.374 4.374 4.374 1,477 +0.01(+0.18%)
Aug 16, 2004 4.196 4.415 4.196 4.366 45,053 +0.30(+7.29%)
Aug 13, 2004 4.127 4.212 4.001 4.070 15,264 +0.00(+0.00%)
Aug 12, 2004 4.265 4.273 4.070 4.070 4,185 -0.30(-6.79%)
Aug 11, 2004 4.399 4.399 4.350 4.366 6,647 +0.06(+1.51%)
Aug 10, 2004 4.304 4.407 4.289 4.301 15,017 +0.01(+0.28%)
Aug 09, 2004 4.074 4.314 4.074 4.289 5,066 -0.08(-1.86%)
Aug 06, 2004 4.366 4.407 4.362 4.370 66,226 +0.19(+4.47%)
Aug 05, 2004 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Aug 04, 2004 4.184 4.407 4.184 4.184 18,957 -0.00(-0.01%)
Aug 03, 2004 4.163 4.184 4.163 4.184 19,525 +0.02(+0.40%)
Aug 02, 2004 4.163 4.188 4.163 4.167 10,586 +0.06(+1.48%)
Jul 30, 2004 4.106 4.151 4.062 4.106 14,279 +0.04(+1.10%)
Jul 29, 2004 4.407 4.407 4.062 4.062 5,416 -0.20(-4.76%)
Jul 28, 2004 4.407 4.407 4.228 4.265 22,157 -0.21(-4.63%)
Jul 27, 2004 4.468 4.472 3.879 4.472 5,416 -0.06(-1.34%)
Jul 26, 2004 4.509 4.744 4.509 4.533 16,741 -0.22(-4.62%)
Jul 23, 2004 4.062 4.955 4.062 4.752 91,338 +0.69(+16.99%)
Jul 22, 2004 4.062 4.062 4.062 4.062 738 +0.00(+0.01%)
Jul 21, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jul 20, 2004 4.062 4.147 4.062 4.062 1,969 -0.02(-0.40%)
Jul 19, 2004 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Jul 16, 2004 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Jul 15, 2004 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Jul 14, 2004 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Jul 13, 2004 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Jul 12, 2004 4.078 4.078 4.078 4.078 246 +0.01(+0.30%)
Jul 09, 2004 4.062 4.143 4.062 4.066 8,616 +0.04(+1.11%)
Jul 08, 2004 4.265 4.354 4.021 4.021 26,096 -0.28(-6.60%)
Jul 07, 2004 4.306 4.306 4.306 4.306 492 +0.00(+0.00%)
Jul 06, 2004 4.241 4.306 4.184 4.306 13,048 +0.24(+6.00%)
Jul 02, 2004 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
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.