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

Patrick Inds Inc (NQ: PATK )

107.55 -0.52 (-0.48%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 7, 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 30, 2009 0.8882 0.9207 0.8076 0.8076 10,393 +0.00(+0.50%)
Oct 29, 2009 0.7713 0.8452 0.7713 0.8036 19,747 -0.02(-2.45%)
Oct 28, 2009 0.8843 0.8843 0.7713 0.8238 36,512 -0.09(-9.73%)
Oct 27, 2009 1.058 1.058 0.9126 0.9126 48,959 -0.15(-13.74%)
Oct 26, 2009 1.054 1.058 1.054 1.058 990 -0.06(-5.76%)
Oct 23, 2009 1.127 1.199 1.096 1.123 13,707 -0.01(-0.71%)
Oct 22, 2009 1.078 1.131 1.054 1.131 53,535 +0.04(+3.32%)
Oct 21, 2009 1.135 1.159 1.094 1.094 15,425 -0.04(-3.90%)
Oct 20, 2009 1.139 1.184 1.135 1.139 4,068 +0.00(+0.00%)
Oct 19, 2009 1.244 1.244 1.135 1.139 26,993 -0.03(-2.72%)
Oct 16, 2009 1.215 1.219 1.135 1.171 13,283 -0.01(-1.06%)
Oct 15, 2009 1.308 1.308 1.183 1.183 44,719 -0.07(-5.46%)
Oct 14, 2009 1.232 1.285 1.232 1.251 9,663 +0.06(+5.42%)
Oct 13, 2009 1.292 1.292 1.183 1.187 7,265 -0.15(-10.91%)
Oct 12, 2009 1.308 1.361 1.248 1.333 47,864 +0.13(+10.73%)
Oct 09, 2009 1.220 1.308 1.203 1.203 13,947 -0.00(-0.33%)
Oct 08, 2009 1.119 1.303 1.119 1.207 57,542 +0.03(+2.75%)
Oct 07, 2009 1.175 1.240 1.175 1.175 37,134 -0.06(-4.59%)
Oct 06, 2009 1.240 1.252 1.203 1.232 38,553 -0.07(-5.57%)
Oct 05, 2009 1.272 1.304 1.240 1.304 107,494 +0.02(+1.89%)
Oct 02, 2009 1.333 1.333 1.280 1.280 13,075 -0.14(-9.69%)
Oct 01, 2009 1.446 1.593 1.369 1.417 17,426 +0.00(+0.00%)
Sep 30, 2009 1.421 1.425 1.413 1.417 4,482 +0.07(+5.09%)
Sep 29, 2009 1.470 1.474 1.341 1.349 39,132 -0.14(-9.49%)
Sep 28, 2009 1.502 1.587 1.355 1.490 23,550 +0.05(+3.36%)
Sep 25, 2009 1.413 1.446 1.381 1.442 4,408 -0.01(-0.83%)
Sep 24, 2009 1.506 1.506 1.389 1.454 37,815 +0.07(+5.42%)
Sep 23, 2009 1.329 1.389 1.287 1.379 54,072 +0.06(+4.75%)
Sep 22, 2009 1.296 1.381 1.211 1.316 128,472 +0.02(+1.72%)
Sep 21, 2009 1.341 1.385 1.252 1.294 21,071 -0.05(-3.46%)
Sep 18, 2009 1.341 1.393 1.341 1.341 18,944 +0.00(+0.30%)
Sep 17, 2009 1.421 1.421 1.337 1.337 46,485 -0.15(-9.81%)
Sep 16, 2009 1.522 1.534 1.385 1.482 43,070 -0.05(-3.42%)
Sep 15, 2009 1.631 1.692 1.522 1.534 54,949 -0.10(-5.94%)
Sep 14, 2009 1.732 1.732 1.486 1.631 116,412 -0.08(-4.49%)
Sep 11, 2009 1.817 1.817 1.688 1.708 69,382 -0.11(-6.00%)
Sep 10, 2009 1.805 2.019 1.712 1.817 124,297 +0.11(+6.29%)
Sep 09, 2009 1.603 1.886 1.576 1.710 128,346 +0.15(+9.96%)
Sep 08, 2009 1.377 1.615 1.357 1.555 70,709 +0.22(+16.67%)
Sep 04, 2009 1.292 1.371 1.292 1.333 22,538 +0.05(+4.10%)
Sep 03, 2009 1.248 1.494 1.211 1.280 106,816 +0.08(+6.38%)
Sep 02, 2009 1.147 1.211 1.147 1.203 30,539 +0.08(+7.19%)
Sep 01, 2009 1.018 1.252 1.018 1.123 53,248 +0.05(+4.52%)
Aug 31, 2009 1.098 1.098 1.054 1.074 12,109 -0.05(-4.13%)
Aug 28, 2009 1.018 1.163 1.018 1.120 246,266 +0.07(+7.12%)
Aug 27, 2009 1.046 1.046 0.9489 1.046 18,092 +0.00(+0.00%)
Aug 26, 2009 0.9288 1.046 0.9288 1.046 49,434 +0.15(+16.67%)
Aug 25, 2009 0.9530 0.9530 0.8964 0.8964 26,621 -0.06(-5.93%)
Aug 24, 2009 0.9812 1.046 0.8877 0.9530 56,809 +0.08(+8.76%)
Aug 21, 2009 0.8520 1.010 0.8278 0.8763 46,470 -0.02(-2.26%)
Aug 20, 2009 0.8884 1.010 0.8402 0.8965 113,589 +0.02(+1.84%)
Aug 19, 2009 0.9651 0.9651 0.8687 0.8803 35,197 -0.09(-9.17%)
Aug 18, 2009 0.9328 0.9691 0.8561 0.9691 31,366 +0.02(+2.13%)
Aug 17, 2009 0.9166 0.9651 0.8278 0.9489 36,413 -0.02(-2.08%)
Aug 14, 2009 0.9449 0.9724 0.8278 0.9691 180,953 +0.32(+49.07%)
Aug 13, 2009 0.8763 0.9086 0.6501 0.6501 43,585 -0.26(-28.44%)
Aug 12, 2009 0.8843 0.9489 0.8076 0.9086 31,946 -0.00(-0.07%)
Aug 11, 2009 0.9893 0.9893 0.8884 0.9092 28,030 -0.08(-8.10%)
Aug 10, 2009 0.9166 0.9893 0.8884 0.9893 18,558 +0.10(+10.86%)
Aug 07, 2009 0.9489 0.9489 0.8722 0.8924 29,845 -0.08(-7.92%)
Aug 06, 2009 0.9651 0.9691 0.8601 0.9691 21,156 +0.03(+3.00%)
Aug 05, 2009 0.9812 0.9852 0.9126 0.9409 53,265 +0.08(+9.91%)
Aug 04, 2009 0.8641 0.9304 0.7753 0.8561 101,692 -0.01(-0.66%)
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.