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

Patrick Inds Inc (NQ: PATK )

104.50 -0.40 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2006 5.379 5.379 5.379 5.379 495 +0.39(+7.77%)
Oct 30, 2006 4.926 4.991 4.926 4.991 495 +0.06(+1.15%)
Oct 27, 2006 4.656 4.935 4.656 4.935 1,733 +0.17(+3.56%)
Oct 26, 2006 4.765 4.765 4.765 4.765 48,508 -0.02(-0.33%)
Oct 25, 2006 4.781 4.926 4.781 4.781 12,877 -0.13(-2.63%)
Oct 24, 2006 4.959 4.959 4.846 4.910 2,119 +0.11(+2.36%)
Oct 23, 2006 5.177 5.177 4.680 4.797 10,492 -0.17(-3.49%)
Oct 20, 2006 4.971 5.201 4.971 4.971 4,465 -0.08(-1.52%)
Oct 19, 2006 5.048 5.048 5.048 5.048 0 +0.00(+0.00%)
Oct 18, 2006 5.048 5.052 5.048 5.048 1,485 +0.01(+0.16%)
Oct 17, 2006 5.038 5.044 5.038 5.040 3,058 +0.01(+0.24%)
Oct 16, 2006 5.027 5.027 5.027 5.027 495 +0.00(+0.00%)
Oct 13, 2006 4.975 5.027 4.971 5.027 1,733 +0.04(+0.77%)
Oct 12, 2006 4.955 5.007 4.955 4.989 76,521 +0.02(+0.45%)
Oct 11, 2006 5.035 5.035 4.967 4.967 52,505 -0.10(-2.07%)
Oct 10, 2006 5.193 5.193 5.068 5.072 30,212 -0.13(-2.48%)
Oct 09, 2006 5.181 5.249 5.169 5.201 3,467 -0.09(-1.68%)
Oct 06, 2006 5.290 5.294 5.290 5.290 2,476 +0.00(+0.00%)
Oct 05, 2006 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Oct 04, 2006 5.295 5.295 5.048 5.290 9,913 -0.13(-2.38%)
Oct 03, 2006 5.007 5.419 5.007 5.419 681 +0.41(+8.23%)
Oct 02, 2006 5.015 5.015 5.007 5.007 20,802 -0.02(-0.32%)
Sep 29, 2006 5.007 5.128 4.906 5.023 16,597 -0.02(-0.40%)
Sep 28, 2006 4.914 5.044 4.914 5.044 2,104 +0.10(+2.13%)
Sep 27, 2006 4.930 4.947 4.930 4.939 2,724 -0.01(-0.16%)
Sep 26, 2006 4.817 4.995 4.817 4.947 30,952 +0.01(+0.16%)
Sep 25, 2006 4.850 4.939 4.688 4.939 13,377 +0.05(+1.07%)
Sep 22, 2006 4.930 4.930 4.846 4.886 5,490 -0.04(-0.90%)
Sep 21, 2006 4.930 4.930 4.930 4.930 2,228 -0.12(-2.32%)
Sep 20, 2006 5.048 5.048 5.048 5.048 0 +0.00(+0.00%)
Sep 19, 2006 5.011 5.048 5.011 5.048 3,467 +0.02(+0.48%)
Sep 18, 2006 4.979 5.060 4.979 5.023 15,452 -0.06(-1.27%)
Sep 15, 2006 5.031 5.088 5.031 5.088 2,724 +0.06(+1.29%)
Sep 14, 2006 5.023 5.031 5.023 5.023 1,832 -0.11(-2.12%)
Sep 13, 2006 5.124 5.169 5.124 5.132 177,614 +0.08(+1.68%)
Sep 12, 2006 5.035 5.056 5.027 5.048 12,382 -0.06(-1.19%)
Sep 11, 2006 5.031 5.128 5.027 5.108 9,410 -0.08(-1.56%)
Sep 08, 2006 5.189 5.189 5.185 5.189 13,125 +0.06(+1.18%)
Sep 07, 2006 5.128 5.128 5.108 5.128 65,873 -0.04(-0.78%)
Sep 06, 2006 5.140 5.169 5.140 5.169 55,967 +0.03(+0.55%)
Sep 05, 2006 5.149 5.149 5.140 5.140 51,591 -0.01(-0.16%)
Sep 01, 2006 5.149 5.249 4.959 5.149 31,998 +0.00(+0.00%)
Aug 31, 2006 5.076 5.189 5.076 5.149 9,744 +0.10(+2.00%)
Aug 30, 2006 4.926 5.136 4.926 5.048 72,653 +0.08(+1.71%)
Aug 29, 2006 4.935 4.963 4.926 4.963 3,390 +0.03(+0.66%)
Aug 28, 2006 4.930 4.930 4.930 4.930 247 +0.00(+0.00%)
Aug 25, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Aug 24, 2006 4.959 4.961 4.930 4.930 2,610 +0.00(+0.08%)
Aug 23, 2006 4.930 4.930 4.926 4.926 3,474 -0.04(-0.81%)
Aug 22, 2006 4.926 4.967 4.926 4.967 3,962 +0.04(+0.82%)
Aug 21, 2006 4.967 4.967 4.926 4.926 7,305 -0.04(-0.81%)
Aug 18, 2006 4.866 4.967 4.866 4.967 4,952 +0.10(+2.07%)
Aug 17, 2006 4.862 4.866 4.862 4.866 495 +0.00(+0.08%)
Aug 16, 2006 4.894 4.894 4.862 4.862 2,969 +0.00(+0.00%)
Aug 15, 2006 4.846 4.926 4.700 4.862 44,360 -0.06(-1.31%)
Aug 14, 2006 4.926 4.926 4.886 4.926 5,445 +0.06(+1.16%)
Aug 11, 2006 4.866 4.897 4.866 4.870 1,981 +0.00(+0.08%)
Aug 10, 2006 4.866 4.866 4.866 4.866 2,109 +0.00(+0.00%)
Aug 09, 2006 4.866 4.882 4.866 4.866 14,177 -0.14(-2.82%)
Aug 08, 2006 4.926 5.007 4.926 5.007 3,476 +0.08(+1.64%)
Aug 07, 2006 4.846 4.926 4.846 4.926 4,729 +0.08(+1.67%)
Aug 04, 2006 4.846 4.866 4.846 4.846 1,733 +0.10(+2.04%)
Aug 03, 2006 4.809 4.846 4.749 4.749 25,705 -0.16(-3.21%)
Aug 02, 2006 4.906 4.906 4.906 4.906 247 +0.01(+0.16%)
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.