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

Patrick Inds Inc (NQ: PATK )

142.08 +0.83 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2003 2.686 2.686 2.622 2.654 4,476 -0.05(-1.93%)
Apr 29, 2003 2.674 2.735 2.674 2.706 7,460 -0.01(-0.52%)
Apr 28, 2003 2.807 2.807 2.720 2.720 746 -0.09(-3.36%)
Apr 25, 2003 2.815 2.815 2.815 2.815 0 +0.00(+0.00%)
Apr 24, 2003 2.803 2.815 2.803 2.815 18,650 +0.00(+0.00%)
Apr 23, 2003 2.815 2.815 2.815 2.815 7,708 +0.00(+0.00%)
Apr 22, 2003 2.795 2.815 2.574 2.815 29,591 +0.00(+0.00%)
Apr 21, 2003 2.815 2.839 2.807 2.815 1,492 +0.00(+0.00%)
Apr 17, 2003 2.815 2.815 2.815 2.815 0 +0.00(+0.00%)
Apr 16, 2003 2.839 2.855 2.815 2.815 62,416 -0.04(-1.41%)
Apr 15, 2003 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
Apr 14, 2003 2.855 2.855 2.855 2.855 49,734 +0.08(+2.75%)
Apr 11, 2003 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Apr 10, 2003 2.779 2.779 2.779 2.779 248 +0.00(+0.14%)
Apr 09, 2003 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Apr 08, 2003 2.779 2.779 2.775 2.775 1,243 -0.04(-1.43%)
Apr 07, 2003 2.775 2.815 2.775 2.815 11,438 +0.22(+8.53%)
Apr 04, 2003 2.614 2.614 2.594 2.594 74,601 +0.04(+1.58%)
Apr 03, 2003 2.714 2.714 2.554 2.554 65,152 -0.08(-3.05%)
Apr 02, 2003 2.634 2.634 2.634 2.634 497 -0.08(-2.96%)
Apr 01, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Mar 31, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Mar 28, 2003 2.714 2.714 2.714 2.714 248 -0.02(-0.74%)
Mar 27, 2003 2.714 2.735 2.694 2.735 16,412 +0.02(+0.74%)
Mar 26, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Mar 25, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Mar 24, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Mar 21, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Mar 20, 2003 2.835 2.835 2.714 2.714 21,883 -0.08(-2.88%)
Mar 19, 2003 2.795 2.795 2.795 2.795 0 +0.00(+0.00%)
Mar 18, 2003 2.803 2.815 2.795 2.795 25,613 +0.02(+0.72%)
Mar 17, 2003 2.835 2.835 2.775 2.775 9,449 -0.11(-3.90%)
Mar 14, 2003 2.859 2.887 2.859 2.887 994 +0.01(+0.42%)
Mar 13, 2003 2.875 2.875 2.875 2.875 24,867 +0.02(+0.70%)
Mar 12, 2003 2.875 2.875 2.835 2.855 13,179 -0.01(-0.28%)
Mar 11, 2003 2.863 2.887 2.835 2.863 97,230 -0.01(-0.42%)
Mar 10, 2003 2.879 2.915 2.875 2.875 12,930 +0.00(+0.00%)
Mar 07, 2003 2.899 2.899 2.851 2.875 4,227 -0.02(-0.56%)
Mar 06, 2003 2.956 2.956 2.863 2.891 30,337 -0.06(-2.18%)
Mar 05, 2003 2.996 2.996 2.956 2.956 2,486 +0.00(+0.00%)
Mar 04, 2003 2.940 3.028 2.928 2.956 22,629 +0.02(+0.69%)
Mar 03, 2003 2.936 2.936 2.936 2.936 248 -0.02(-0.82%)
Feb 28, 2003 2.883 2.976 2.883 2.960 3,481 +0.08(+2.65%)
Feb 27, 2003 2.835 2.883 2.835 2.883 1,243 -0.01(-0.42%)
Feb 26, 2003 2.879 2.895 2.855 2.895 2,984 +0.01(+0.28%)
Feb 25, 2003 2.867 2.887 2.855 2.887 5,719 +0.01(+0.42%)
Feb 24, 2003 2.871 2.875 2.871 2.875 497 +0.04(+1.42%)
Feb 21, 2003 2.835 2.835 2.835 2.835 248 -0.00(-0.14%)
Feb 20, 2003 2.928 2.972 2.835 2.839 2,735 -0.12(-3.95%)
Feb 19, 2003 3.020 3.072 2.956 2.956 3,481 +0.00(+0.00%)
Feb 18, 2003 2.956 2.956 2.956 2.956 2,486 -0.02(-0.81%)
Feb 14, 2003 2.924 2.980 2.924 2.980 746 +0.14(+5.11%)
Feb 13, 2003 2.835 2.835 2.835 2.835 248 -0.00(-0.14%)
Feb 12, 2003 2.839 2.839 2.835 2.839 1,740 +0.00(+0.14%)
Feb 11, 2003 2.835 2.835 2.835 2.835 497 -0.07(-2.35%)
Feb 10, 2003 2.903 2.903 2.903 2.903 248 -0.08(-2.70%)
Feb 07, 2003 2.839 2.984 2.835 2.984 4,476 +0.15(+5.25%)
Feb 06, 2003 2.835 2.835 2.835 2.835 0 +0.00(+0.00%)
Feb 05, 2003 2.835 2.835 2.835 2.835 248 +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.