Skip to main content
Recent Quotes
My Watchlist
Indicators
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 (%)
Jan 29, 2010 1.043 1.075 1.043 1.043 3,696 -0.04(-3.38%)
Jan 28, 2010 1.132 1.136 1.035 1.079 19,341 -0.02(-2.03%)
Jan 26, 2010 1.102 1.102 1.102 1.102 0 +0.05(+5.23%)
Jan 25, 2010 1.136 1.136 1.047 1.047 13,323 -0.01(-1.15%)
Jan 22, 2010 1.002 1.177 0.9941 1.059 17,621 +0.04(+4.40%)
Jan 21, 2010 1.067 1.083 1.014 1.014 21,456 -0.05(-4.32%)
Jan 20, 2010 1.079 1.079 1.059 1.060 31,299 -0.01(-1.03%)
Jan 19, 2010 1.091 1.213 1.059 1.071 33,899 -0.03(-2.58%)
Jan 15, 2010 1.096 1.100 1.100 1.100 19,223 -0.02(-2.17%)
Jan 14, 2010 1.160 1.160 1.124 1.124 8,625 +0.00(+0.00%)
Jan 13, 2010 1.089 1.278 1.089 1.124 50,094 +0.03(+2.59%)
Jan 12, 2010 1.069 1.116 1.069 1.096 31,546 +0.00(+0.00%)
Jan 11, 2010 1.047 1.112 1.035 1.095 30,121 +0.05(+4.65%)
Jan 08, 2010 1.110 1.110 0.9941 1.047 36,724 -0.11(-9.47%)
Jan 07, 2010 1.205 1.217 1.140 1.156 22,641 -0.05(-4.04%)
Jan 06, 2010 1.193 1.217 1.121 1.205 35,891 -0.04(-2.94%)
Jan 05, 2010 1.209 1.307 1.177 1.242 82,665 +0.03(+2.74%)
Jan 04, 2010 0.9982 1.208 0.9981 1.208 51,755 +0.22(+22.57%)
Dec 31, 2009 0.8927 0.9860 0.9860 0.9860 19,223 +0.14(+16.27%)
Dec 30, 2009 0.8480 0.8630 0.8480 0.8480 14,205 +0.00(+0.48%)
Dec 29, 2009 0.8927 0.8927 0.8440 0.8440 25,860 -0.02(-1.89%)
Dec 28, 2009 0.8724 0.9129 0.8602 0.8602 10,905 -0.01(-1.40%)
Dec 24, 2009 0.8724 0.8724 0.8724 0.8724 7,366 +0.01(+0.84%)
Dec 23, 2009 0.9129 0.9129 0.8602 0.8651 28,342 -0.02(-1.75%)
Dec 22, 2009 0.8561 0.9129 0.8561 0.8805 17,806 +0.01(+1.40%)
Dec 21, 2009 0.8967 0.8967 0.8643 0.8683 18,713 -0.03(-3.17%)
Dec 18, 2009 0.9413 0.9413 0.8967 0.8967 17,628 -0.04(-3.91%)
Dec 17, 2009 0.9332 0.9332 0.9332 0.9332 4,929 -0.06(-6.50%)
Dec 16, 2009 0.9698 1.002 0.9698 0.9982 9,365 +0.06(+6.96%)
Dec 15, 2009 0.9982 0.9982 0.9332 0.9332 22,008 +0.02(+1.77%)
Dec 14, 2009 0.8927 1.002 0.8845 0.9170 48,761 +0.08(+9.18%)
Dec 11, 2009 0.8521 0.8521 0.8399 0.8399 2,957 -0.08(-8.81%)
Dec 10, 2009 0.8480 0.9332 0.8399 0.9211 15,780 +0.06(+7.08%)
Dec 09, 2009 0.8866 0.8866 0.8602 0.8602 7,654 -0.07(-7.83%)
Dec 08, 2009 0.8399 0.9332 0.8399 0.9332 15,876 +0.08(+9.52%)
Dec 07, 2009 0.9194 0.9194 0.8521 0.8521 874 -0.01(-1.41%)
Dec 04, 2009 0.8724 0.8724 0.8196 0.8643 7,886 +0.04(+5.45%)
Dec 03, 2009 0.9008 0.9008 0.8156 0.8196 7,573 -0.06(-6.53%)
Dec 02, 2009 0.8440 0.8769 0.8115 0.8769 15,196 +0.01(+0.99%)
Dec 01, 2009 0.8440 0.8724 0.8440 0.8683 15,516 +0.00(+0.47%)
Nov 30, 2009 0.9048 0.9048 0.8643 0.8643 2,639 -0.04(-4.05%)
Nov 27, 2009 0.9982 0.9982 0.8967 0.9008 8,133 -0.04(-4.72%)
Nov 25, 2009 0.9616 0.9616 0.9332 0.9454 8,872 -0.01(-0.85%)
Nov 24, 2009 0.9535 0.9535 0.9535 0.9535 9,217 -0.03(-2.89%)
Nov 23, 2009 0.9982 1.002 0.9738 0.9819 14,208 +0.03(+2.98%)
Nov 20, 2009 0.9454 1.002 0.9454 0.9535 16,758 +0.01(+0.86%)
Nov 19, 2009 0.8643 0.9495 0.8521 0.9454 29,143 +0.08(+9.18%)
Nov 18, 2009 1.010 1.010 0.8659 0.8659 2,341 +0.02(+2.60%)
Nov 17, 2009 0.8257 0.8440 0.8237 0.8440 2,033 -0.01(-0.95%)
Nov 16, 2009 0.8399 0.8521 0.8399 0.8521 2,464 +0.03(+3.45%)
Nov 13, 2009 0.9941 0.9941 0.8237 0.8237 492 -0.17(-17.14%)
Nov 12, 2009 0.8927 1.018 0.8480 0.9941 34,018 +0.16(+19.51%)
Nov 11, 2009 0.8196 0.8318 0.7709 0.8318 11,479 +0.03(+3.98%)
Nov 10, 2009 0.8764 0.8886 0.7999 0.7999 11,578 -0.01(-1.18%)
Nov 09, 2009 0.8886 0.8886 0.7344 0.8095 15,312 -0.00(-0.25%)
Nov 06, 2009 0.8115 0.8480 0.7385 0.8115 14,047 +0.00(+0.50%)
Nov 05, 2009 0.8115 0.8521 0.7993 0.8075 24,620 +0.02(+1.92%)
Nov 04, 2009 0.8298 0.8521 0.7101 0.7922 30,646 +0.09(+12.86%)
Nov 03, 2009 0.7304 0.7385 0.6898 0.7020 17,665 -0.07(-9.42%)
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.