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 (%)
Feb 28, 2005 4.184 4.184 4.095 4.115 18,519 -0.01(-0.20%)
Feb 25, 2005 4.175 4.175 4.054 4.123 17,544 -0.01(-0.29%)
Feb 24, 2005 4.143 4.176 4.135 4.135 10,513 -0.03(-0.68%)
Feb 23, 2005 4.180 4.180 4.143 4.164 8,039 +0.00(+0.00%)
Feb 22, 2005 4.127 4.164 4.127 4.164 40,400 +0.04(+0.98%)
Feb 18, 2005 4.143 4.143 4.123 4.123 21,237 -0.02(-0.39%)
Feb 17, 2005 4.127 4.139 4.087 4.139 35,375 +0.05(+1.29%)
Feb 16, 2005 4.155 4.155 4.087 4.087 11,577 +0.00(+0.10%)
Feb 15, 2005 4.160 4.160 4.083 4.083 25,876 -0.08(-2.04%)
Feb 14, 2005 3.816 4.168 3.816 4.168 19,295 +0.44(+11.82%)
Feb 11, 2005 4.058 4.058 3.727 3.727 53,269 -0.32(-7.80%)
Feb 10, 2005 4.147 4.147 4.042 4.042 3,463 +0.00(+0.00%)
Feb 09, 2005 4.046 4.050 4.042 4.042 4,480 -0.10(-2.34%)
Feb 08, 2005 4.099 4.139 4.099 4.139 5,689 +0.05(+1.29%)
Feb 07, 2005 4.063 4.087 4.063 4.087 2,350 -0.01(-0.30%)
Feb 04, 2005 4.067 4.099 4.051 4.099 3,710 +0.04(+1.00%)
Feb 03, 2005 4.058 4.058 4.058 4.058 3,958 +0.03(+0.80%)
Feb 02, 2005 4.026 4.026 4.026 4.026 0 +0.00(+0.00%)
Feb 01, 2005 4.063 4.083 4.026 4.026 3,834 -0.04(-0.90%)
Jan 31, 2005 4.175 4.175 4.042 4.063 8,433 -0.12(-2.80%)
Jan 28, 2005 4.083 4.184 4.083 4.180 7,174 -0.04(-1.05%)
Jan 27, 2005 4.289 4.289 4.224 4.224 1,979 -0.06(-1.51%)
Jan 26, 2005 4.265 4.337 4.265 4.289 5,442 -0.16(-3.55%)
Jan 25, 2005 4.026 4.447 4.026 4.447 13,091 +0.42(+10.55%)
Jan 24, 2005 4.091 4.127 4.022 4.022 14,063 +0.00(+0.00%)
Jan 21, 2005 4.075 4.119 4.022 4.022 12,369 -0.01(-0.30%)
Jan 20, 2005 4.034 4.034 4.034 4.034 989 +0.00(+0.00%)
Jan 19, 2005 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jan 18, 2005 4.027 4.034 4.027 4.034 742 +0.01(+0.30%)
Jan 14, 2005 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jan 13, 2005 4.026 4.026 4.022 4.022 2,968 -0.00(-0.01%)
Jan 12, 2005 4.067 4.067 4.022 4.022 3,616 -0.04(-0.99%)
Jan 11, 2005 4.042 4.063 4.022 4.063 4,106 -0.02(-0.59%)
Jan 10, 2005 4.087 4.091 4.087 4.087 6,926 -0.12(-2.79%)
Jan 07, 2005 4.204 4.204 4.204 4.204 247 +0.18(+4.52%)
Jan 06, 2005 4.022 4.022 4.022 4.022 1,607 -0.11(-2.55%)
Jan 05, 2005 4.127 4.127 4.127 4.127 0 +0.00(+0.00%)
Jan 04, 2005 4.123 4.127 4.123 4.127 6,926 +0.10(+2.41%)
Jan 03, 2005 4.172 4.228 4.030 4.030 11,404 -0.07(-1.68%)
Dec 31, 2004 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 30, 2004 4.123 4.123 4.099 4.099 2,721 -0.02(-0.59%)
Dec 29, 2004 4.058 4.123 4.004 4.123 8,905 -0.04(-1.07%)
Dec 28, 2004 4.002 4.168 4.002 4.168 4,452 +0.07(+1.68%)
Dec 27, 2004 4.002 4.123 4.002 4.099 4,205 -0.09(-2.13%)
Dec 23, 2004 4.188 4.188 4.188 4.188 247 +0.09(+2.08%)
Dec 22, 2004 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Dec 21, 2004 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Dec 20, 2004 4.002 4.103 4.002 4.103 12,121 +0.10(+2.53%)
Dec 17, 2004 4.002 4.002 4.002 4.002 0 +0.00(+0.00%)
Dec 16, 2004 3.930 4.002 3.925 4.002 6,926 +0.07(+1.75%)
Dec 15, 2004 4.305 4.305 3.933 3.933 4,700 -0.04(-1.02%)
Dec 14, 2004 3.978 3.978 3.974 3.974 989 -0.07(-1.70%)
Dec 13, 2004 3.966 4.042 3.966 4.042 5,937 -0.20(-4.72%)
Dec 10, 2004 4.242 4.242 4.242 4.242 0 +0.00(+0.00%)
Dec 09, 2004 4.242 4.242 4.242 4.242 989 +0.32(+8.08%)
Dec 08, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Dec 07, 2004 3.921 4.277 3.921 3.925 6,184 -0.04(-0.92%)
Dec 06, 2004 4.297 4.297 3.961 3.961 7,174 -0.19(-4.48%)
Dec 03, 2004 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Dec 02, 2004 4.018 4.147 4.018 4.147 3,710 -0.09(-2.11%)
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.