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

Patrick Inds Inc (NQ: PATK )

146.96 +0.54 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 4.352 4.352 4.348 4.348 7,949 -0.06(-1.28%)
Apr 29, 2004 4.428 4.500 4.388 4.404 17,388 -0.10(-2.23%)
Apr 28, 2004 4.529 4.529 4.505 4.505 7,700 -0.02(-0.53%)
Apr 27, 2004 4.569 4.569 4.529 4.529 10,433 -0.02(-0.44%)
Apr 26, 2004 4.710 4.710 4.549 4.549 37,510 -0.18(-3.83%)
Apr 23, 2004 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Apr 22, 2004 4.730 4.730 4.730 4.730 248 +0.00(+0.00%)
Apr 21, 2004 4.457 4.730 4.457 4.730 1,738 +0.00(+0.00%)
Apr 20, 2004 4.589 4.730 4.589 4.730 5,465 -0.10(-2.00%)
Apr 19, 2004 4.895 4.895 4.730 4.827 3,974 -0.08(-1.64%)
Apr 16, 2004 4.730 4.907 4.730 4.907 2,235 -0.00(-0.08%)
Apr 15, 2004 5.112 5.112 4.911 4.911 1,987 +0.18(+3.83%)
Apr 14, 2004 4.730 4.730 4.730 4.730 6,210 +0.00(+0.00%)
Apr 13, 2004 4.730 5.024 4.629 4.730 13,662 -0.08(-1.67%)
Apr 12, 2004 4.821 4.821 4.730 4.811 3,974 +0.19(+4.18%)
Apr 08, 2004 4.557 4.714 4.529 4.617 3,974 -0.06(-1.21%)
Apr 07, 2004 4.750 4.750 4.674 4.674 2,235 -0.15(-3.17%)
Apr 06, 2004 4.931 4.931 4.629 4.827 8,694 +0.16(+3.36%)
Apr 05, 2004 3.861 5.052 3.861 4.670 53,905 +0.42(+9.95%)
Apr 02, 2004 4.070 4.247 4.070 4.247 4,968 +0.22(+5.50%)
Apr 01, 2004 3.869 4.046 3.844 4.026 7,949 +0.16(+4.17%)
Mar 31, 2004 3.865 3.865 3.865 3.865 0 +0.00(+0.00%)
Mar 30, 2004 3.832 3.901 3.832 3.865 26,083 -0.10(-2.44%)
Mar 29, 2004 3.844 3.961 3.700 3.961 39,994 +0.12(+3.14%)
Mar 26, 2004 3.840 3.840 3.840 3.840 248 +0.12(+3.14%)
Mar 25, 2004 3.679 3.820 3.671 3.724 11,426 +0.00(+0.00%)
Mar 24, 2004 3.651 3.828 3.651 3.724 25,834 +0.00(+0.00%)
Mar 23, 2004 3.750 3.750 3.663 3.724 15,649 -0.10(-2.73%)
Mar 22, 2004 3.836 3.836 3.663 3.828 5,713 -0.01(-0.21%)
Mar 19, 2004 3.808 3.836 3.804 3.836 3,477 +0.03(+0.74%)
Mar 18, 2004 3.824 3.824 3.808 3.808 9,191 +0.05(+1.28%)
Mar 17, 2004 3.788 3.788 3.760 3.760 7,452 -0.08(-2.20%)
Mar 16, 2004 3.897 3.897 3.760 3.844 24,344 +0.02(+0.42%)
Mar 15, 2004 3.756 3.844 3.744 3.828 3,477 +0.02(+0.63%)
Mar 12, 2004 3.824 3.844 3.663 3.804 43,223 -0.02(-0.53%)
Mar 11, 2004 3.764 3.824 3.760 3.824 13,414 -0.00(-0.11%)
Mar 10, 2004 3.844 3.844 3.828 3.828 1,987 -0.03(-0.73%)
Mar 09, 2004 3.865 3.925 3.824 3.857 37,510 +0.00(+0.00%)
Mar 08, 2004 3.869 3.897 3.857 3.857 53,159 -0.07(-1.74%)
Mar 05, 2004 3.861 3.925 3.861 3.925 2,235 +0.00(+0.00%)
Mar 04, 2004 3.861 4.026 3.861 3.925 10,433 +0.07(+1.72%)
Mar 03, 2004 3.824 3.859 3.764 3.859 117,746 +0.03(+0.89%)
Mar 02, 2004 3.824 3.840 3.800 3.824 51,917 -0.04(-1.04%)
Mar 01, 2004 3.865 3.865 3.800 3.865 745 +0.16(+4.35%)
Feb 27, 2004 3.704 3.704 3.704 3.704 18,382 -0.13(-3.46%)
Feb 26, 2004 3.736 3.865 3.595 3.836 38,255 +0.08(+2.03%)
Feb 25, 2004 3.736 3.760 3.627 3.760 3,229 +0.14(+3.78%)
Feb 24, 2004 3.784 3.784 3.623 3.623 14,159 -0.14(-3.64%)
Feb 23, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Feb 20, 2004 3.764 3.764 3.760 3.760 2,732 -0.06(-1.48%)
Feb 19, 2004 3.780 3.816 3.780 3.816 3,726 +0.11(+2.93%)
Feb 18, 2004 3.812 3.812 3.708 3.708 3,477 -0.04(-0.97%)
Feb 17, 2004 3.816 3.816 3.743 3.744 4,968 -0.08(-2.21%)
Feb 13, 2004 3.752 3.828 3.752 3.828 1,738 -0.00(-0.11%)
Feb 12, 2004 3.861 3.861 3.832 3.832 1,490 -0.02(-0.63%)
Feb 11, 2004 3.728 3.857 3.724 3.857 35,771 -0.02(-0.62%)
Feb 10, 2004 3.422 3.881 3.422 3.881 92,160 +0.60(+18.28%)
Feb 09, 2004 3.281 3.281 3.281 3.281 745 +0.01(+0.25%)
Feb 06, 2004 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Feb 05, 2004 3.337 3.337 3.273 3.273 5,713 -0.24(-6.76%)
Feb 04, 2004 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Feb 03, 2004 3.510 3.510 3.510 3.510 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.