About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2003 2.641 2.759 2.637 2.759 27,110 +0.04(+1.49%)
Jul 30, 2003 2.719 2.779 2.719 2.719 38,693 +0.04(+1.52%)
Jul 29, 2003 2.779 2.779 2.678 2.678 17,991 -0.04(-1.49%)
Jul 28, 2003 2.739 2.739 2.719 2.719 80,097 -0.02(-0.74%)
Jul 25, 2003 2.719 2.739 2.719 2.739 39,679 +0.01(+0.33%)
Jul 24, 2003 2.730 2.730 2.730 2.730 985 -0.11(-3.75%)
Jul 23, 2003 2.836 2.836 2.836 2.836 1,232 +0.12(+4.31%)
Jul 22, 2003 2.678 2.800 2.678 2.719 16,019 -0.06(-2.17%)
Jul 21, 2003 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Jul 18, 2003 2.739 2.779 2.739 2.779 492 +0.06(+2.09%)
Jul 17, 2003 2.723 2.723 2.723 2.723 0 +0.00(+0.00%)
Jul 16, 2003 2.723 2.723 2.723 2.723 2,464 -0.02(-0.59%)
Jul 15, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Jul 14, 2003 2.942 2.942 2.666 2.739 3,450 -0.20(-6.90%)
Jul 11, 2003 2.625 2.942 2.625 2.942 18,977 +0.32(+12.23%)
Jul 10, 2003 2.621 2.621 2.621 2.621 0 +0.00(+0.00%)
Jul 09, 2003 2.621 2.621 2.621 2.621 0 +0.00(+0.00%)
Jul 08, 2003 2.621 2.621 2.621 2.621 2,464 +0.04(+1.73%)
Jul 07, 2003 2.739 2.739 2.577 2.577 10,104 -0.12(-4.51%)
Jul 03, 2003 2.698 2.698 2.698 2.698 492 +0.03(+1.06%)
Jul 02, 2003 2.670 2.670 2.670 2.670 492 -0.11(-3.94%)
Jul 01, 2003 2.779 2.779 2.779 2.779 246 +0.19(+7.37%)
Jun 30, 2003 2.678 2.678 2.589 2.589 1,971 -0.13(-4.63%)
Jun 27, 2003 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Jun 26, 2003 2.629 2.714 2.629 2.714 14,294 +0.09(+3.24%)
Jun 25, 2003 2.629 2.629 2.629 2.629 246 +0.02(+0.93%)
Jun 24, 2003 2.605 2.605 2.605 2.605 0 +0.00(+0.00%)
Jun 23, 2003 2.605 2.605 2.605 2.605 3,943 -0.02(-0.93%)
Jun 20, 2003 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Jun 19, 2003 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Jun 18, 2003 2.629 2.629 2.629 2.629 246 +0.00(+0.00%)
Jun 17, 2003 2.629 2.629 2.629 2.629 246 +0.04(+1.57%)
Jun 16, 2003 2.597 2.597 2.589 2.589 1,232 -0.02(-0.93%)
Jun 13, 2003 2.589 2.613 2.589 2.613 4,436 +0.00(+0.16%)
Jun 12, 2003 2.593 2.609 2.589 2.609 14,294 -0.01(-0.31%)
Jun 11, 2003 2.589 2.617 2.589 2.617 20,209 +0.02(+0.78%)
Jun 10, 2003 2.601 2.601 2.597 2.597 1,232 +0.01(+0.31%)
Jun 09, 2003 2.589 2.589 2.589 2.589 0 +0.00(+0.00%)
Jun 06, 2003 2.589 2.589 2.589 2.589 1,971 -0.01(-0.31%)
Jun 05, 2003 2.629 2.633 2.597 2.597 31,299 -0.03(-1.23%)
Jun 04, 2003 2.617 2.629 2.617 2.629 5,422 -0.00(-0.15%)
Jun 03, 2003 2.633 2.633 2.625 2.633 7,640 -0.00(-0.15%)
Jun 02, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
May 30, 2003 2.637 2.637 2.637 2.637 17,498 +0.00(+0.00%)
May 29, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
May 28, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
May 27, 2003 2.597 2.637 2.568 2.637 4,189 -0.16(-5.80%)
May 23, 2003 2.568 2.800 2.568 2.800 7,393 -0.02(-0.72%)
May 22, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
May 21, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
May 20, 2003 2.637 2.820 2.637 2.820 2,957 +0.16(+6.11%)
May 19, 2003 2.658 2.658 2.658 2.658 4,682 +0.00(+0.00%)
May 16, 2003 2.666 2.666 2.658 2.658 492 -0.11(-4.10%)
May 15, 2003 2.771 2.771 2.771 2.771 0 +0.00(+0.00%)
May 14, 2003 2.747 2.771 2.747 2.771 1,725 +0.02(+0.74%)
May 13, 2003 2.743 2.751 2.743 2.751 2,711 +0.03(+1.04%)
May 12, 2003 2.739 2.739 2.723 2.723 23,659 -0.02(-0.59%)
May 09, 2003 2.739 2.739 2.739 2.739 24,645 +0.00(+0.00%)
May 08, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
May 07, 2003 2.739 2.739 2.739 2.739 24,645 +0.00(+0.00%)
May 06, 2003 2.739 2.739 2.739 2.739 24,645 +0.03(+1.05%)
May 05, 2003 2.710 2.710 2.637 2.710 26,370 -0.01(-0.30%)
May 02, 2003 2.637 2.719 2.637 2.719 11,090 +0.08(+3.08%)
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.