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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2004 4.139 4.196 4.139 4.143 14,100 +0.03(+0.69%)
May 27, 2004 3.949 4.115 3.941 4.115 5,689 -0.03(-0.68%)
May 26, 2004 4.172 4.204 4.143 4.143 56,156 -0.06(-1.35%)
May 25, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 24, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2004 4.200 4.204 3.840 4.200 16,327 +0.11(+2.67%)
May 20, 2004 3.881 4.200 3.881 4.091 14,100 +0.17(+4.33%)
May 19, 2004 3.921 3.921 3.909 3.921 4,205 -0.00(-0.01%)
May 18, 2004 4.043 4.180 3.921 3.921 13,853 -0.13(-3.10%)
May 17, 2004 4.047 4.047 4.047 4.047 0 +0.00(+0.00%)
May 14, 2004 4.047 4.047 4.047 4.047 494 -0.22(-5.11%)
May 13, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 12, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 11, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 10, 2004 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 07, 2004 4.265 4.265 4.265 4.265 15,090 +0.02(+0.48%)
May 06, 2004 4.289 4.289 4.244 4.244 32,159 +0.00(+0.00%)
May 05, 2004 4.244 4.244 4.244 4.244 494 -0.16(-3.58%)
May 04, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
May 03, 2004 4.350 4.402 4.329 4.402 5,689 +0.04(+0.83%)
Apr 30, 2004 4.370 4.370 4.366 4.366 7,916 -0.06(-1.28%)
Apr 29, 2004 4.447 4.519 4.406 4.422 17,316 -0.10(-2.23%)
Apr 28, 2004 4.548 4.548 4.523 4.523 7,668 -0.02(-0.53%)
Apr 27, 2004 4.588 4.588 4.548 4.548 10,390 -0.02(-0.44%)
Apr 26, 2004 4.729 4.729 4.568 4.568 37,354 -0.18(-3.83%)
Apr 23, 2004 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 22, 2004 4.750 4.750 4.750 4.750 247 +0.00(+0.00%)
Apr 21, 2004 4.475 4.750 4.475 4.750 1,731 +0.00(+0.00%)
Apr 20, 2004 4.608 4.750 4.608 4.750 5,442 -0.10(-2.00%)
Apr 19, 2004 4.915 4.915 4.750 4.847 3,958 -0.08(-1.64%)
Apr 16, 2004 4.750 4.928 4.750 4.928 2,226 -0.00(-0.08%)
Apr 15, 2004 5.134 5.134 4.932 4.932 1,979 +0.18(+3.83%)
Apr 14, 2004 4.750 4.750 4.750 4.750 6,184 +0.00(+0.00%)
Apr 13, 2004 4.750 5.045 4.649 4.750 13,606 -0.08(-1.67%)
Apr 12, 2004 4.841 4.841 4.750 4.831 3,958 +0.19(+4.18%)
Apr 08, 2004 4.576 4.734 4.548 4.637 3,958 -0.06(-1.21%)
Apr 07, 2004 4.770 4.770 4.693 4.693 2,226 -0.15(-3.17%)
Apr 06, 2004 4.952 4.952 4.649 4.847 8,658 +0.16(+3.36%)
Apr 05, 2004 3.877 5.073 3.877 4.689 53,682 +0.42(+9.95%)
Apr 02, 2004 4.087 4.265 4.087 4.265 4,947 +0.22(+5.50%)
Apr 01, 2004 3.885 4.063 3.860 4.042 7,916 +0.16(+4.17%)
Mar 31, 2004 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Mar 30, 2004 3.848 3.917 3.848 3.881 25,975 -0.10(-2.44%)
Mar 29, 2004 3.860 3.978 3.715 3.978 39,828 +0.12(+3.14%)
Mar 26, 2004 3.856 3.856 3.856 3.856 247 +0.12(+3.14%)
Mar 25, 2004 3.695 3.836 3.687 3.739 11,379 +0.00(+0.00%)
Mar 24, 2004 3.666 3.844 3.666 3.739 25,727 +0.00(+0.00%)
Mar 23, 2004 3.765 3.765 3.679 3.739 15,585 -0.11(-2.73%)
Mar 22, 2004 3.852 3.852 3.679 3.844 5,689 -0.01(-0.21%)
Mar 19, 2004 3.824 3.852 3.820 3.852 3,463 +0.03(+0.74%)
Mar 18, 2004 3.840 3.840 3.824 3.824 9,153 +0.05(+1.28%)
Mar 17, 2004 3.804 3.804 3.776 3.776 7,421 -0.08(-2.20%)
Mar 16, 2004 3.913 3.913 3.776 3.860 24,243 +0.02(+0.42%)
Mar 15, 2004 3.771 3.860 3.759 3.844 3,463 +0.02(+0.63%)
Mar 12, 2004 3.840 3.860 3.679 3.820 43,044 -0.02(-0.53%)
Mar 11, 2004 3.780 3.840 3.776 3.840 13,358 -0.00(-0.11%)
Mar 10, 2004 3.860 3.860 3.844 3.844 1,979 -0.03(-0.73%)
Mar 09, 2004 3.881 3.941 3.840 3.873 37,354 +0.00(+0.00%)
Mar 08, 2004 3.885 3.913 3.873 3.873 52,940 -0.07(-1.74%)
Mar 05, 2004 3.877 3.941 3.877 3.941 2,226 +0.00(+0.00%)
Mar 04, 2004 3.877 4.042 3.877 3.941 10,390 +0.07(+1.72%)
Mar 03, 2004 3.840 3.875 3.780 3.875 117,259 +0.03(+0.89%)
Mar 02, 2004 3.840 3.856 3.816 3.840 51,703 -0.04(-1.04%)
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.