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

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.715 3.715 3.715 3.715 18,325 -0.13(-3.46%)
Feb 26, 2004 3.747 3.877 3.606 3.848 38,137 +0.08(+2.03%)
Feb 25, 2004 3.747 3.772 3.638 3.772 3,219 +0.14(+3.78%)
Feb 24, 2004 3.796 3.796 3.634 3.634 14,115 -0.14(-3.64%)
Feb 23, 2004 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Feb 20, 2004 3.776 3.776 3.772 3.772 2,724 -0.06(-1.48%)
Feb 19, 2004 3.792 3.828 3.792 3.828 3,714 +0.11(+2.93%)
Feb 18, 2004 3.824 3.824 3.719 3.719 3,467 -0.04(-0.97%)
Feb 17, 2004 3.828 3.828 3.755 3.755 4,952 -0.08(-2.21%)
Feb 13, 2004 3.763 3.840 3.763 3.840 1,733 -0.00(-0.11%)
Feb 12, 2004 3.873 3.873 3.844 3.844 1,485 -0.02(-0.63%)
Feb 11, 2004 3.739 3.868 3.735 3.868 35,660 -0.02(-0.62%)
Feb 10, 2004 3.432 3.893 3.432 3.893 91,875 +0.60(+18.28%)
Feb 09, 2004 3.291 3.291 3.291 3.291 742 +0.01(+0.25%)
Feb 06, 2004 3.283 3.283 3.283 3.283 0 +0.00(+0.00%)
Feb 05, 2004 3.348 3.348 3.283 3.283 5,695 -0.24(-6.76%)
Feb 04, 2004 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 03, 2004 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 02, 2004 3.521 3.521 3.521 3.521 247 +0.08(+2.46%)
Jan 30, 2004 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jan 29, 2004 3.295 3.440 3.295 3.436 5,200 -0.10(-2.85%)
Jan 28, 2004 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 27, 2004 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 26, 2004 3.537 3.537 3.537 3.537 495 +0.01(+0.23%)
Jan 23, 2004 3.529 3.529 3.529 3.529 495 +0.10(+2.82%)
Jan 22, 2004 3.432 3.432 3.432 3.432 5,200 -0.05(-1.51%)
Jan 21, 2004 3.545 3.545 3.485 3.485 21,792 -0.04(-1.26%)
Jan 20, 2004 3.533 3.533 3.505 3.529 86,179 +0.04(+1.04%)
Jan 16, 2004 3.485 3.493 3.485 3.493 4,705 -0.03(-0.92%)
Jan 15, 2004 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 14, 2004 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 13, 2004 3.570 3.570 3.525 3.525 495 -0.02(-0.46%)
Jan 12, 2004 3.541 3.541 3.541 3.541 742 +0.04(+1.15%)
Jan 09, 2004 3.529 3.533 3.501 3.501 7,429 -0.06(-1.70%)
Jan 08, 2004 3.832 3.832 3.549 3.562 22,287 +0.08(+2.20%)
Jan 07, 2004 3.501 3.513 3.485 3.485 5,393 +0.01(+0.35%)
Jan 06, 2004 3.368 3.473 3.368 3.473 19,068 +0.07(+2.15%)
Jan 02, 2004 3.336 3.400 3.336 3.400 742 +0.06(+1.93%)
Dec 31, 2003 3.335 3.335 3.335 3.335 3,714 +0.00(+0.00%)
Dec 30, 2003 3.311 3.339 3.311 3.335 3,516 -0.01(-0.24%)
Dec 29, 2003 3.239 3.344 3.239 3.344 5,200 -0.08(-2.24%)
Dec 26, 2003 3.424 3.440 3.408 3.420 10,896 +0.09(+2.67%)
Dec 24, 2003 3.332 3.332 3.331 3.331 4,952 -0.02(-0.72%)
Dec 23, 2003 3.311 3.392 3.311 3.356 26,745 +0.02(+0.73%)
Dec 22, 2003 3.352 3.404 3.328 3.331 21,871 -0.09(-2.54%)
Dec 19, 2003 3.109 3.418 3.109 3.418 6,191 +0.05(+1.61%)
Dec 18, 2003 3.364 3.364 3.364 3.364 247 -0.06(-1.76%)
Dec 17, 2003 3.424 3.424 3.424 3.424 247 +0.19(+5.74%)
Dec 16, 2003 3.243 3.243 3.239 3.239 495 -0.22(-6.42%)
Dec 15, 2003 3.388 3.549 3.388 3.461 4,705 -0.01(-0.35%)
Dec 12, 2003 3.501 3.501 3.473 3.473 7,676 +0.00(+0.12%)
Dec 11, 2003 3.505 3.505 3.255 3.469 21,297 -0.04(-1.04%)
Dec 10, 2003 3.523 3.523 3.505 3.505 89,151 -0.03(-0.80%)
Dec 09, 2003 3.481 3.533 3.481 3.533 25,011 +0.02(+0.57%)
Dec 08, 2003 3.533 3.533 3.493 3.513 6,562 +0.04(+1.16%)
Dec 05, 2003 3.392 3.473 3.473 3.473 6,686 +0.08(+2.37%)
Dec 04, 2003 3.392 3.392 3.392 3.392 371 +0.00(+0.01%)
Dec 03, 2003 3.384 3.400 3.372 3.392 11,453 -0.14(-4.00%)
Dec 02, 2003 3.497 3.533 3.497 3.533 2,476 +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.