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

Patrick Inds Inc (NQ: PATK )

115.17 -1.20 (-1.03%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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 31, 2006 4.955 5.033 4.931 5.033 10,586 +0.10(+2.06%)
May 30, 2006 4.931 4.931 4.931 4.931 0 +0.00(+0.00%)
May 26, 2006 4.699 4.931 4.699 4.931 5,664 +0.10(+2.02%)
May 25, 2006 4.874 4.874 4.829 4.834 26,847 -0.09(-1.73%)
May 24, 2006 4.943 4.968 4.899 4.919 10,000 +0.03(+0.58%)
May 23, 2006 4.789 4.988 4.675 4.890 11,014 -0.08(-1.55%)
May 22, 2006 5.102 5.102 4.704 4.968 20,261 -0.14(-2.78%)
May 19, 2006 5.110 5.110 5.110 5.110 492 +0.01(+0.16%)
May 18, 2006 5.109 5.109 5.102 5.102 2,461 +0.02(+0.32%)
May 17, 2006 5.240 5.240 5.085 5.085 40,041 -0.09(-1.72%)
May 16, 2006 5.089 5.203 5.089 5.174 14,089 +0.09(+1.83%)
May 15, 2006 5.138 5.280 5.077 5.081 31,185 -0.10(-1.88%)
May 12, 2006 5.179 5.179 5.179 5.179 246 -0.00(-0.08%)
May 11, 2006 5.223 5.223 5.158 5.183 2,215 +0.02(+0.47%)
May 10, 2006 5.195 5.195 5.158 5.158 6,647 -0.02(-0.47%)
May 09, 2006 5.309 5.402 5.183 5.183 3,289 -0.26(-4.78%)
May 08, 2006 5.329 5.443 5.329 5.443 738 +0.20(+3.88%)
May 05, 2006 5.077 5.301 5.057 5.240 20,099 +0.20(+4.03%)
May 04, 2006 5.037 5.037 5.037 5.037 1,230 -0.04(-0.72%)
May 03, 2006 5.073 5.073 5.073 5.073 2,469 +0.00(+0.00%)
May 02, 2006 4.935 5.073 4.935 5.073 3,995 +0.03(+0.64%)
May 01, 2006 5.061 5.061 4.968 5.041 3,402 +0.05(+1.03%)
Apr 28, 2006 5.038 5.038 4.990 4.990 1,969 -0.04(-0.86%)
Apr 27, 2006 4.874 5.073 4.874 5.033 20,951 +0.14(+2.82%)
Apr 26, 2006 4.915 4.929 4.874 4.894 10,037 -0.04(-0.90%)
Apr 25, 2006 4.976 4.988 4.882 4.939 18,255 +0.09(+1.76%)
Apr 24, 2006 4.854 4.854 4.854 4.854 1,230 -0.05(-0.99%)
Apr 21, 2006 4.854 4.907 4.854 4.903 4,936 +0.05(+1.00%)
Apr 20, 2006 4.854 4.854 4.854 4.854 0 +0.00(+0.00%)
Apr 19, 2006 4.858 4.858 4.854 4.854 4,163 -0.09(-1.81%)
Apr 18, 2006 4.931 4.943 4.931 4.943 1,034 +0.04(+0.74%)
Apr 17, 2006 4.862 5.020 4.842 4.907 1,706 +0.11(+2.20%)
Apr 13, 2006 4.801 4.801 4.801 4.801 0 +0.00(+0.00%)
Apr 12, 2006 4.675 4.801 4.675 4.801 1,969 -0.07(-1.50%)
Apr 11, 2006 4.858 4.912 4.801 4.874 9,601 -0.09(-1.88%)
Apr 10, 2006 4.955 4.968 4.951 4.968 3,200 +0.09(+1.92%)
Apr 07, 2006 4.789 4.874 4.789 4.874 3,939 +0.02(+0.42%)
Apr 06, 2006 4.968 5.077 4.854 4.854 4,537 +0.02(+0.42%)
Apr 05, 2006 4.643 4.834 4.643 4.834 2,220 +0.03(+0.68%)
Apr 04, 2006 4.797 4.801 4.797 4.801 2,954 -0.13(-2.72%)
Apr 03, 2006 4.955 4.968 4.931 4.935 3,939 +0.11(+2.36%)
Mar 31, 2006 4.838 4.878 4.817 4.821 17,393 +0.04(+0.94%)
Mar 30, 2006 4.679 4.984 4.679 4.777 20,188 +0.15(+3.16%)
Mar 29, 2006 4.630 4.630 4.590 4.630 3,656 +0.10(+2.15%)
Mar 28, 2006 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
Mar 27, 2006 4.574 4.598 4.533 4.533 1,482 -0.02(-0.36%)
Mar 24, 2006 4.549 4.549 4.549 4.549 246 -0.02(-0.44%)
Mar 23, 2006 4.570 4.570 4.570 4.570 492 -0.10(-2.09%)
Mar 22, 2006 4.667 4.667 4.667 4.667 492 +0.14(+3.05%)
Mar 21, 2006 4.529 4.529 4.529 4.529 283 +0.00(+0.00%)
Mar 20, 2006 4.580 4.679 4.529 4.529 3,262 -0.11(-2.28%)
Mar 17, 2006 4.635 4.635 4.635 4.635 0 +0.00(+0.00%)
Mar 16, 2006 4.671 4.675 4.635 4.635 3,446 +0.02(+0.35%)
Mar 15, 2006 4.521 4.618 4.521 4.618 1,723 +0.11(+2.55%)
Mar 14, 2006 4.476 4.504 4.476 4.504 2,954 -0.04(-0.92%)
Mar 13, 2006 4.460 4.679 4.460 4.545 4,997 +0.09(+2.10%)
Mar 10, 2006 4.468 4.468 4.350 4.452 1,034 +0.06(+1.48%)
Mar 09, 2006 4.403 4.403 4.387 4.387 1,757 -0.08(-1.82%)
Mar 08, 2006 4.671 4.671 4.468 4.468 14,033 -0.05(-1.19%)
Mar 07, 2006 4.671 4.671 4.522 4.522 5,317 -0.15(-3.20%)
Mar 06, 2006 4.472 4.671 4.472 4.671 1,226 +0.20(+4.55%)
Mar 03, 2006 4.472 4.472 4.468 4.468 2,543 +0.00(+0.00%)
Mar 02, 2006 4.468 4.468 4.468 4.468 1,230 -0.05(-1.08%)
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.