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

Patrick Inds Inc (NQ: PATK )

113.16 -1.44 (-1.26%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 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 (%)
Jul 31, 2003 2.632 2.749 2.627 2.749 27,212 +0.04(+1.49%)
Jul 30, 2003 2.708 2.769 2.708 2.708 38,839 +0.04(+1.52%)
Jul 29, 2003 2.769 2.769 2.668 2.668 18,058 -0.04(-1.49%)
Jul 28, 2003 2.729 2.729 2.708 2.708 80,399 -0.02(-0.74%)
Jul 25, 2003 2.708 2.729 2.708 2.729 39,828 +0.01(+0.33%)
Jul 24, 2003 2.720 2.720 2.720 2.720 989 -0.11(-3.75%)
Jul 23, 2003 2.826 2.826 2.826 2.826 1,236 +0.12(+4.31%)
Jul 22, 2003 2.668 2.789 2.668 2.709 16,079 -0.06(-2.18%)
Jul 21, 2003 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Jul 18, 2003 2.729 2.769 2.729 2.769 494 +0.06(+2.09%)
Jul 17, 2003 2.712 2.712 2.712 2.712 0 +0.00(+0.00%)
Jul 16, 2003 2.712 2.712 2.712 2.712 2,473 -0.02(-0.59%)
Jul 15, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Jul 14, 2003 2.931 2.931 2.656 2.729 3,463 -0.20(-6.90%)
Jul 11, 2003 2.615 2.931 2.615 2.931 19,048 +0.32(+12.23%)
Jul 10, 2003 2.611 2.611 2.611 2.611 0 +0.00(+0.00%)
Jul 09, 2003 2.611 2.611 2.611 2.611 0 +0.00(+0.00%)
Jul 08, 2003 2.611 2.611 2.611 2.611 2,473 +0.04(+1.73%)
Jul 07, 2003 2.729 2.729 2.567 2.567 10,142 -0.12(-4.51%)
Jul 03, 2003 2.688 2.688 2.688 2.688 494 +0.03(+1.06%)
Jul 02, 2003 2.660 2.660 2.660 2.660 494 -0.11(-3.94%)
Jul 01, 2003 2.769 2.769 2.769 2.769 247 +0.19(+7.37%)
Jun 30, 2003 2.668 2.668 2.579 2.579 1,979 -0.13(-4.63%)
Jun 27, 2003 2.704 2.704 2.704 2.704 0 +0.00(+0.00%)
Jun 26, 2003 2.619 2.704 2.619 2.704 14,348 +0.08(+3.24%)
Jun 25, 2003 2.619 2.619 2.619 2.619 247 +0.02(+0.93%)
Jun 24, 2003 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jun 23, 2003 2.595 2.595 2.595 2.595 3,958 -0.02(-0.93%)
Jun 20, 2003 2.619 2.619 2.619 2.619 0 +0.00(+0.00%)
Jun 19, 2003 2.619 2.619 2.619 2.619 0 +0.00(+0.00%)
Jun 18, 2003 2.619 2.619 2.619 2.619 247 +0.00(+0.00%)
Jun 17, 2003 2.619 2.619 2.619 2.619 247 +0.04(+1.57%)
Jun 16, 2003 2.587 2.587 2.579 2.579 1,236 -0.02(-0.93%)
Jun 13, 2003 2.579 2.603 2.579 2.603 4,452 +0.00(+0.16%)
Jun 12, 2003 2.583 2.599 2.579 2.599 14,348 -0.01(-0.31%)
Jun 11, 2003 2.579 2.607 2.579 2.607 20,285 +0.02(+0.78%)
Jun 10, 2003 2.591 2.591 2.587 2.587 1,236 +0.01(+0.31%)
Jun 09, 2003 2.579 2.579 2.579 2.579 0 +0.00(+0.00%)
Jun 06, 2003 2.579 2.579 2.579 2.579 1,979 -0.01(-0.31%)
Jun 05, 2003 2.619 2.623 2.587 2.587 31,417 -0.03(-1.23%)
Jun 04, 2003 2.607 2.619 2.607 2.619 5,442 -0.00(-0.15%)
Jun 03, 2003 2.623 2.623 2.615 2.623 7,668 -0.00(-0.15%)
Jun 02, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 30, 2003 2.627 2.627 2.627 2.627 17,564 +0.00(+0.00%)
May 29, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 28, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 27, 2003 2.587 2.627 2.559 2.627 4,205 -0.16(-5.80%)
May 23, 2003 2.559 2.789 2.559 2.789 7,421 -0.02(-0.72%)
May 22, 2003 2.809 2.809 2.809 2.809 0 +0.00(+0.00%)
May 21, 2003 2.809 2.809 2.809 2.809 0 +0.00(+0.00%)
May 20, 2003 2.627 2.809 2.627 2.809 2,968 +0.16(+6.11%)
May 19, 2003 2.648 2.648 2.648 2.648 4,700 +0.00(+0.00%)
May 16, 2003 2.656 2.656 2.648 2.648 494 -0.11(-4.10%)
May 15, 2003 2.761 2.761 2.761 2.761 0 +0.00(+0.00%)
May 14, 2003 2.737 2.761 2.737 2.761 1,731 +0.02(+0.74%)
May 13, 2003 2.733 2.741 2.733 2.741 2,721 +0.03(+1.04%)
May 12, 2003 2.729 2.729 2.712 2.712 23,748 -0.02(-0.59%)
May 09, 2003 2.729 2.729 2.729 2.729 24,738 +0.00(+0.00%)
May 08, 2003 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
May 07, 2003 2.729 2.729 2.729 2.729 24,738 +0.00(+0.00%)
May 06, 2003 2.729 2.729 2.729 2.729 24,738 +0.03(+1.05%)
May 05, 2003 2.700 2.700 2.627 2.700 26,470 -0.01(-0.30%)
May 02, 2003 2.627 2.708 2.627 2.708 11,132 +0.08(+3.08%)
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.