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 (%)
Nov 30, 2011 1.039 1.120 1.039 1.120 19,262 +0.11(+10.40%)
Nov 29, 2011 1.027 1.027 1.006 1.014 13,505 -0.04(-3.85%)
Nov 28, 2011 1.055 1.055 1.022 1.055 22,794 +0.00(+0.00%)
Nov 25, 2011 1.055 1.055 1.055 1.055 2,957 +0.04(+4.42%)
Nov 23, 2011 1.043 1.043 1.010 1.010 1,022 -0.07(-6.74%)
Nov 22, 2011 1.075 1.083 1.075 1.083 2,957 +0.11(+11.25%)
Nov 21, 2011 1.043 1.043 0.9738 0.9738 11,213 -0.10(-9.43%)
Nov 18, 2011 1.121 1.121 0.9576 1.075 20,578 +0.01(+1.15%)
Nov 17, 2011 0.9616 1.063 0.9616 1.063 5,626 +0.09(+9.62%)
Nov 16, 2011 0.9251 0.9738 0.9251 0.9698 6,161 +0.03(+3.46%)
Nov 15, 2011 0.9413 0.9576 0.8927 0.9373 36,719 -0.01(-0.86%)
Nov 14, 2011 1.091 1.091 0.9373 0.9454 60,236 -0.09(-8.63%)
Nov 11, 2011 1.051 1.063 1.035 1.035 31,299 -0.01(-0.78%)
Nov 10, 2011 1.091 1.091 1.035 1.043 25,946 -0.01(-0.77%)
Nov 09, 2011 1.014 1.096 1.014 1.051 24,894 -0.00(-0.38%)
Nov 08, 2011 0.9848 1.075 0.9834 1.055 19,504 +0.10(+10.64%)
Nov 07, 2011 0.9941 0.9941 0.9211 0.9535 23,016 -0.03(-3.29%)
Nov 04, 2011 0.8845 1.018 0.8845 0.9860 49,217 +0.10(+11.47%)
Nov 03, 2011 0.7953 0.8845 0.7953 0.8845 15,903 +0.06(+7.92%)
Nov 01, 2011 0.8115 0.8196 0.8196 0.8196 14,540 +0.00(+0.50%)
Oct 31, 2011 0.8075 0.8156 0.7912 0.8156 35,536 -0.02(-1.95%)
Oct 28, 2011 0.9495 0.9535 0.8249 0.8318 79,609 -0.09(-9.69%)
Oct 27, 2011 0.7790 0.9495 0.7790 0.9211 177,642 +0.18(+24.04%)
Oct 26, 2011 0.7425 0.7506 0.7425 0.7425 985 +0.01(+1.67%)
Oct 25, 2011 0.7222 0.7311 0.7222 0.7304 17,545 +0.04(+5.88%)
Oct 24, 2011 0.6898 0.6898 0.6898 0.6898 246 -0.01(-1.74%)
Oct 21, 2011 0.6736 0.7222 0.6613 0.7020 94,007 +0.04(+6.14%)
Oct 20, 2011 0.6614 0.6751 0.6614 0.6614 3,440 -0.01(-1.21%)
Oct 19, 2011 0.6938 0.7304 0.6249 0.6695 52,280 -0.02(-2.94%)
Oct 18, 2011 0.7060 0.7222 0.6898 0.6898 26,533 -0.02(-2.85%)
Oct 17, 2011 0.7020 0.7830 0.6979 0.7100 15,339 +0.00(+0.57%)
Oct 14, 2011 0.7669 0.7669 0.7060 0.7060 16,517 -0.01(-1.19%)
Oct 13, 2011 0.7304 0.7750 0.7101 0.7145 4,017 -0.02(-3.24%)
Oct 12, 2011 0.7872 0.7872 0.7101 0.7385 26,432 -0.01(-1.57%)
Oct 11, 2011 0.7872 0.7872 0.7222 0.7502 9,150 +0.02(+2.72%)
Oct 10, 2011 0.7222 0.7304 0.7222 0.7304 5,126 +0.01(+1.12%)
Oct 07, 2011 0.7304 0.7304 0.7222 0.7222 6,161 -0.02(-2.20%)
Oct 06, 2011 0.7466 0.7872 0.7263 0.7385 7,194 +0.00(+0.00%)
Oct 04, 2011 0.7385 0.7385 0.7385 0.7385 0 +0.00(+0.00%)
Oct 03, 2011 0.7506 0.7547 0.7385 0.7385 15,526 -0.02(-2.15%)
Sep 30, 2011 0.7547 0.7547 0.7547 0.7547 246 -0.01(-0.72%)
Sep 29, 2011 0.7506 0.7601 0.7506 0.7601 3,203 +0.01(+1.26%)
Sep 28, 2011 0.7506 0.7506 0.7506 0.7506 796 -0.02(-2.11%)
Sep 27, 2011 0.7669 0.7669 0.7668 0.7668 492 +0.01(+1.06%)
Sep 26, 2011 0.7507 0.7628 0.7506 0.7588 11,336 -0.01(-1.58%)
Sep 23, 2011 0.7506 0.7868 0.7506 0.7709 8,485 -0.02(-2.06%)
Sep 22, 2011 0.7425 0.7872 0.7425 0.7872 17,991 +0.02(+2.14%)
Sep 21, 2011 0.7628 0.7709 0.7628 0.7706 12,317 -0.02(-2.60%)
Sep 20, 2011 0.7709 0.7912 0.7709 0.7912 2,065 +0.03(+3.72%)
Sep 19, 2011 0.8359 0.8359 0.7547 0.7628 16,017 -0.06(-7.84%)
Sep 16, 2011 0.7750 0.8521 0.7750 0.8277 6,553 +0.01(+0.99%)
Sep 15, 2011 0.8156 0.8237 0.8156 0.8197 38,868 +0.00(+0.01%)
Sep 14, 2011 0.8196 0.8196 0.8196 0.8196 460 +0.01(+1.00%)
Sep 13, 2011 0.8115 0.8115 0.8115 0.8115 492 +0.00(+0.00%)
Sep 12, 2011 0.7709 0.8115 0.7709 0.8115 6,942 +0.04(+5.25%)
Sep 09, 2011 0.8075 0.8075 0.7709 0.7710 30,659 -0.04(-5.00%)
Sep 08, 2011 0.8115 0.8115 0.8115 0.8115 1,404 -0.00(-0.50%)
Sep 07, 2011 0.8156 0.8440 0.8115 0.8156 11,829 +0.00(+0.03%)
Sep 06, 2011 0.8156 0.8156 0.8153 0.8153 4,929 -0.03(-3.40%)
Sep 02, 2011 0.7750 0.8480 0.7750 0.8440 12,226 +0.06(+8.33%)
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.