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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2006 4.696 4.987 4.696 4.987 1,993 +0.34(+7.20%)
Jul 28, 2006 4.724 4.724 4.652 4.652 1,981 -0.04(-0.86%)
Jul 27, 2006 4.692 4.692 4.692 4.692 247 +0.00(+0.09%)
Jul 26, 2006 4.527 4.737 4.498 4.688 10,772 +0.06(+1.40%)
Jul 25, 2006 4.377 4.624 4.377 4.624 6,478 +0.31(+7.31%)
Jul 24, 2006 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
Jul 21, 2006 4.377 4.438 4.309 4.309 3,145 +0.03(+0.66%)
Jul 20, 2006 4.349 4.361 4.280 4.280 7,676 -0.07(-1.67%)
Jul 19, 2006 4.353 4.353 3.836 4.353 2,491 +0.51(+13.35%)
Jul 18, 2006 3.788 3.897 3.776 3.840 4,457 +0.10(+2.81%)
Jul 17, 2006 4.244 4.244 3.735 3.735 40,133 -0.50(-11.74%)
Jul 14, 2006 4.309 4.442 4.131 4.232 14,796 -0.11(-2.60%)
Jul 13, 2006 4.446 4.624 4.345 4.345 7,181 -0.28(-6.03%)
Jul 12, 2006 4.712 4.846 4.579 4.624 9,672 +0.10(+2.32%)
Jul 11, 2006 4.502 4.620 4.502 4.519 5,663 +0.03(+0.63%)
Jul 10, 2006 4.543 4.543 4.490 4.490 3,764 -0.01(-0.13%)
Jul 07, 2006 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jul 06, 2006 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jul 05, 2006 4.543 4.543 4.496 4.496 114,193 -0.05(-1.20%)
Jul 03, 2006 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Jun 30, 2006 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Jun 29, 2006 4.543 4.551 4.442 4.551 10,401 +0.06(+1.44%)
Jun 28, 2006 4.486 4.486 4.486 4.486 0 +0.00(+0.00%)
Jun 27, 2006 4.486 4.486 4.486 4.486 0 +0.00(+0.00%)
Jun 26, 2006 4.579 4.579 4.406 4.486 15,106 -0.15(-3.14%)
Jun 23, 2006 4.567 4.632 4.567 4.632 715 -0.02(-0.52%)
Jun 22, 2006 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Jun 21, 2006 4.567 4.656 4.567 4.656 742 +0.07(+1.50%)
Jun 20, 2006 4.603 4.603 4.587 4.587 4,209 -0.02(-0.35%)
Jun 19, 2006 4.680 4.680 4.603 4.603 9,410 -0.04(-0.87%)
Jun 16, 2006 4.656 4.741 4.644 4.644 31,698 -0.04(-0.86%)
Jun 15, 2006 4.684 4.684 4.644 4.684 990 +0.04(+0.87%)
Jun 14, 2006 4.765 4.789 4.640 4.644 23,278 -0.16(-3.36%)
Jun 13, 2006 4.951 5.011 4.765 4.805 11,889 -0.19(-3.88%)
Jun 12, 2006 4.991 4.999 4.947 4.999 4,234 +0.08(+1.56%)
Jun 09, 2006 4.922 4.922 4.922 4.922 0 +0.00(+0.00%)
Jun 08, 2006 4.967 4.967 4.922 4.922 2,228 -0.04(-0.77%)
Jun 07, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jun 06, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jun 05, 2006 4.967 4.991 4.947 4.960 20,621 -0.03(-0.69%)
Jun 02, 2006 4.995 4.995 4.995 4.995 247 -0.02(-0.48%)
Jun 01, 2006 5.096 5.096 5.019 5.019 1,978 +0.02(+0.32%)
May 31, 2006 4.926 5.003 4.902 5.003 10,648 +0.10(+2.06%)
May 30, 2006 4.902 4.902 4.902 4.902 0 +0.00(+0.00%)
May 26, 2006 4.672 4.902 4.672 4.902 5,698 +0.10(+2.02%)
May 25, 2006 4.846 4.846 4.801 4.805 27,005 -0.08(-1.73%)
May 24, 2006 4.914 4.939 4.870 4.890 10,059 +0.03(+0.58%)
May 23, 2006 4.761 4.959 4.648 4.862 11,079 -0.08(-1.55%)
May 22, 2006 5.072 5.072 4.676 4.939 20,381 -0.14(-2.78%)
May 19, 2006 5.080 5.080 5.080 5.080 495 +0.01(+0.16%)
May 18, 2006 5.079 5.079 5.072 5.072 2,476 +0.02(+0.32%)
May 17, 2006 5.209 5.209 5.056 5.056 40,276 -0.09(-1.72%)
May 16, 2006 5.060 5.173 5.060 5.144 14,172 +0.09(+1.83%)
May 15, 2006 5.108 5.249 5.048 5.052 31,369 -0.10(-1.88%)
May 12, 2006 5.149 5.149 5.149 5.149 247 -0.00(-0.08%)
May 11, 2006 5.193 5.193 5.128 5.153 2,228 +0.02(+0.47%)
May 10, 2006 5.165 5.165 5.128 5.128 6,686 -0.02(-0.47%)
May 09, 2006 5.278 5.371 5.153 5.153 3,308 -0.26(-4.78%)
May 08, 2006 5.298 5.411 5.298 5.411 742 +0.20(+3.88%)
May 05, 2006 5.048 5.270 5.027 5.209 20,217 +0.20(+4.03%)
May 04, 2006 5.007 5.007 5.007 5.007 1,238 -0.04(-0.72%)
May 03, 2006 5.044 5.044 5.044 5.044 2,483 +0.00(+0.00%)
May 02, 2006 4.906 5.044 4.906 5.044 4,019 +0.03(+0.64%)
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.