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

Patrick Inds Inc (NQ: PATK )

106.07 +2.57 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2003 3.424 3.424 3.424 3.424 247 -0.05(-1.40%)
Nov 26, 2003 3.473 3.473 3.432 3.473 3,962 +0.01(+0.36%)
Nov 25, 2003 3.460 3.460 3.460 3.460 495 -0.05(-1.51%)
Nov 24, 2003 3.513 3.513 3.513 3.513 247 +0.18(+5.45%)
Nov 21, 2003 3.432 3.533 3.533 3.331 2,724 -0.10(-2.94%)
Nov 20, 2003 3.372 3.436 3.335 3.432 2,352 +0.00(+0.12%)
Nov 19, 2003 3.428 3.432 3.428 3.428 1,733 +0.05(+1.43%)
Nov 18, 2003 3.348 3.380 3.348 3.380 495 +0.01(+0.24%)
Nov 17, 2003 3.372 3.372 3.372 3.372 742 +0.07(+2.08%)
Nov 14, 2003 3.299 3.331 3.275 3.303 165,054 +0.02(+0.74%)
Nov 13, 2003 3.263 3.279 3.239 3.279 6,810 +0.04(+1.12%)
Nov 12, 2003 3.158 3.243 3.150 3.243 5,138 +0.05(+1.44%)
Nov 11, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 10, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 07, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 06, 2003 3.154 3.197 3.154 3.197 3,467 -0.00(-0.05%)
Nov 05, 2003 3.146 3.231 3.085 3.198 14,363 +0.07(+2.19%)
Nov 04, 2003 3.138 3.138 3.085 3.130 18,820 -0.04(-1.27%)
Nov 03, 2003 3.089 3.226 3.089 3.170 8,370 +0.08(+2.75%)
Oct 31, 2003 3.073 3.085 3.073 3.085 1,981 +0.02(+0.51%)
Oct 30, 2003 3.077 3.069 3.069 3.069 3,962 -0.01(-0.25%)
Oct 29, 2003 3.077 3.077 3.077 3.077 0 +0.00(+0.00%)
Oct 28, 2003 3.073 3.077 3.073 3.077 1,485 +0.00(+0.13%)
Oct 27, 2003 3.073 3.073 3.073 3.073 742 +0.09(+2.98%)
Oct 24, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Oct 23, 2003 3.020 3.020 2.984 2.984 1,485 -0.02(-0.81%)
Oct 22, 2003 2.976 3.008 2.976 3.008 5,448 +0.00(+0.13%)
Oct 21, 2003 3.049 3.049 3.004 3.004 2,476 -0.02(-0.80%)
Oct 20, 2003 2.996 3.029 2.996 3.029 7,181 +0.00(+0.00%)
Oct 17, 2003 3.029 3.029 3.029 3.029 4,952 -0.04(-1.32%)
Oct 16, 2003 3.029 3.069 3.029 3.069 2,228 +0.04(+1.33%)
Oct 15, 2003 3.029 3.029 3.025 3.029 30,014 +0.00(+0.00%)
Oct 14, 2003 3.012 3.029 3.012 3.029 4,011 -0.04(-1.45%)
Oct 13, 2003 3.073 3.073 3.073 3.073 0 +0.00(+0.00%)
Oct 10, 2003 3.125 3.125 3.073 3.073 4,952 +0.02(+0.79%)
Oct 09, 2003 3.049 3.049 3.049 3.049 0 +0.00(+0.00%)
Oct 08, 2003 3.016 3.134 3.016 3.049 1,733 +0.10(+3.42%)
Oct 07, 2003 2.948 2.948 2.948 2.948 0 +0.00(+0.00%)
Oct 06, 2003 2.899 2.948 2.899 2.948 3,714 +0.02(+0.69%)
Oct 03, 2003 2.802 2.928 2.802 2.928 9,534 +0.17(+5.99%)
Oct 02, 2003 2.815 2.815 2.762 2.762 7,676 -0.00(-0.15%)
Oct 01, 2003 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Sep 30, 2003 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Sep 29, 2003 2.746 2.766 2.734 2.766 6,191 +0.01(+0.29%)
Sep 26, 2003 2.758 2.758 2.758 2.758 2,724 -0.01(-0.44%)
Sep 25, 2003 2.770 2.770 2.770 2.770 495 +0.00(+0.15%)
Sep 24, 2003 2.762 2.766 2.766 2.766 742 +0.00(+0.16%)
Sep 23, 2003 2.750 2.762 2.750 2.762 990 +0.02(+0.57%)
Sep 22, 2003 2.746 2.746 2.746 2.746 2,228 -0.02(-0.73%)
Sep 19, 2003 2.766 2.766 2.766 2.766 742 +0.03(+1.02%)
Sep 18, 2003 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Sep 17, 2003 2.718 2.738 2.718 2.738 990 +0.00(+0.01%)
Sep 16, 2003 2.746 2.746 2.738 2.738 1,981 -0.01(-0.44%)
Sep 15, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 12, 2003 2.705 2.750 2.701 2.750 3,467 +0.02(+0.89%)
Sep 11, 2003 2.689 2.726 2.689 2.726 13,620 +0.04(+1.50%)
Sep 10, 2003 2.689 2.689 2.685 2.685 3,467 -0.02(-0.60%)
Sep 09, 2003 2.722 2.742 2.701 2.701 1,981 +0.02(+0.75%)
Sep 08, 2003 2.681 2.681 2.681 2.681 0 +0.00(+0.00%)
Sep 05, 2003 2.669 2.701 2.665 2.681 5,943 +0.03(+1.22%)
Sep 04, 2003 2.601 2.649 2.601 2.649 1,981 +0.02(+0.92%)
Sep 03, 2003 2.625 2.625 2.625 2.625 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.