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

Patrick Inds Inc (NQ: PATK )

103.66 -1.24 (-1.18%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Dec 31, 2009 0.8884 0.9812 0.9812 0.9812 19,316 +0.14(+16.27%)
Dec 30, 2009 0.8440 0.8589 0.8440 0.8440 14,274 +0.00(+0.48%)
Dec 29, 2009 0.8884 0.8884 0.8399 0.8399 25,985 -0.02(-1.89%)
Dec 28, 2009 0.8682 0.9086 0.8561 0.8561 10,958 -0.01(-1.40%)
Dec 24, 2009 0.8682 0.8682 0.8682 0.8682 7,402 +0.01(+0.84%)
Dec 23, 2009 0.9086 0.9086 0.8561 0.8609 28,479 -0.02(-1.75%)
Dec 22, 2009 0.8520 0.9086 0.8520 0.8763 17,892 +0.01(+1.40%)
Dec 21, 2009 0.8924 0.8924 0.8601 0.8641 18,803 -0.03(-3.17%)
Dec 18, 2009 0.9368 0.9368 0.8924 0.8924 17,713 -0.04(-3.91%)
Dec 17, 2009 0.9288 0.9288 0.9288 0.9288 4,952 -0.06(-6.50%)
Dec 16, 2009 0.9651 0.9974 0.9651 0.9934 9,410 +0.06(+6.96%)
Dec 15, 2009 0.9934 0.9934 0.9288 0.9288 22,114 +0.02(+1.77%)
Dec 14, 2009 0.8884 0.9974 0.8803 0.9126 48,996 +0.08(+9.18%)
Dec 11, 2009 0.8480 0.8480 0.8359 0.8359 2,971 -0.08(-8.81%)
Dec 10, 2009 0.8440 0.9288 0.8359 0.9166 15,856 +0.06(+7.08%)
Dec 09, 2009 0.8823 0.8823 0.8561 0.8561 7,691 -0.07(-7.83%)
Dec 08, 2009 0.8359 0.9288 0.8359 0.9288 15,953 +0.08(+9.52%)
Dec 07, 2009 0.9150 0.9150 0.8480 0.8480 879 -0.01(-1.41%)
Dec 04, 2009 0.8682 0.8682 0.8157 0.8601 7,924 +0.04(+5.45%)
Dec 03, 2009 0.8964 0.8964 0.8117 0.8157 7,610 -0.06(-6.53%)
Dec 02, 2009 0.8399 0.8727 0.8076 0.8727 15,269 +0.01(+0.99%)
Dec 01, 2009 0.8399 0.8682 0.8399 0.8641 15,591 +0.00(+0.47%)
Nov 30, 2009 0.9005 0.9005 0.8601 0.8601 2,652 -0.04(-4.05%)
Nov 27, 2009 0.9934 0.9934 0.8924 0.8964 8,172 -0.04(-4.72%)
Nov 25, 2009 0.9570 0.9570 0.9288 0.9409 8,915 -0.01(-0.85%)
Nov 24, 2009 0.9489 0.9489 0.9489 0.9489 9,261 -0.03(-2.89%)
Nov 23, 2009 0.9934 0.9974 0.9691 0.9772 14,276 +0.03(+2.98%)
Nov 20, 2009 0.9409 0.9974 0.9409 0.9489 16,839 +0.01(+0.86%)
Nov 19, 2009 0.8601 0.9449 0.8480 0.9409 29,283 +0.08(+9.18%)
Nov 18, 2009 1.005 1.005 0.8617 0.8617 2,352 +0.02(+2.60%)
Nov 17, 2009 0.8217 0.8399 0.8197 0.8399 2,043 -0.01(-0.95%)
Nov 16, 2009 0.8359 0.8480 0.8359 0.8480 2,476 +0.03(+3.45%)
Nov 13, 2009 0.9893 0.9893 0.8197 0.8197 495 -0.17(-17.14%)
Nov 12, 2009 0.8884 1.014 0.8440 0.9893 34,182 +0.16(+19.51%)
Nov 11, 2009 0.8157 0.8278 0.7672 0.8278 11,535 +0.03(+3.98%)
Nov 10, 2009 0.8722 0.8843 0.7961 0.7961 11,634 -0.01(-1.18%)
Nov 09, 2009 0.8843 0.8843 0.7309 0.8056 15,386 -0.00(-0.25%)
Nov 06, 2009 0.8076 0.8440 0.7349 0.8076 14,115 +0.00(+0.50%)
Nov 05, 2009 0.8076 0.8480 0.7955 0.8036 24,739 +0.02(+1.92%)
Nov 04, 2009 0.8258 0.8480 0.7067 0.7884 30,794 +0.09(+12.86%)
Nov 03, 2009 0.7269 0.7349 0.6865 0.6986 17,751 -0.07(-9.42%)
Nov 02, 2009 0.6865 0.8884 0.6865 0.7713 31,160 -0.04(-4.50%)
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%)
Aug 03, 2009 0.6057 0.8682 0.6057 0.8617 213,003 +0.28(+47.17%)
Jul 31, 2009 0.6057 0.6098 0.5451 0.5855 121,097 -0.02(-3.33%)
Jul 30, 2009 0.7067 0.8076 0.5169 0.6057 126,934 -0.04(-6.25%)
Jul 29, 2009 0.6663 0.6731 0.6461 0.6461 3,962 -0.02(-3.03%)
Jul 28, 2009 0.6986 0.7067 0.6663 0.6663 7,619 -0.04(-5.58%)
Jul 27, 2009 0.7067 0.7632 0.6703 0.7057 27,178 +0.02(+2.19%)
Jul 24, 2009 0.6945 0.6945 0.6905 0.6905 5,250 +0.02(+2.40%)
Jul 23, 2009 0.5451 0.7067 0.5451 0.6744 16,606 +0.05(+8.44%)
Jul 22, 2009 0.6178 0.6808 0.6178 0.6219 16,468 +0.02(+3.36%)
Jul 21, 2009 0.6542 0.6542 0.5653 0.6017 42,577 -0.07(-10.24%)
Jul 20, 2009 0.7026 0.7107 0.6703 0.6703 34,925 -0.06(-7.78%)
Jul 17, 2009 0.7470 0.7632 0.7188 0.7269 21,918 +0.02(+2.33%)
Jul 16, 2009 0.6784 0.7390 0.6658 0.7103 47,666 +0.09(+14.59%)
Jul 15, 2009 0.6792 0.7107 0.6178 0.6198 53,330 -0.03(-5.25%)
Jul 14, 2009 0.5532 0.6998 0.5532 0.6542 25,234 +0.01(+1.25%)
Jul 13, 2009 0.6057 0.7067 0.6057 0.6461 37,364 -0.05(-7.22%)
Jul 10, 2009 0.6542 0.7020 0.5855 0.6964 79,845 +0.04(+6.45%)
Jul 09, 2009 0.6501 0.6865 0.5936 0.6542 149,730 -0.02(-2.99%)
Jul 08, 2009 0.7995 0.7995 0.5451 0.6744 276,028 -0.09(-12.11%)
Jul 07, 2009 0.8480 1.090 0.7309 0.7672 885,820 -0.09(-10.38%)
Jul 06, 2009 0.6380 0.9772 0.6380 0.8561 318,249 +0.23(+37.66%)
Jul 02, 2009 0.4442 0.6219 0.4321 0.6219 97,051 +0.19(+45.28%)
Jul 01, 2009 0.5451 0.6340 0.4240 0.4280 121,592 -0.17(-28.38%)
Jun 30, 2009 0.6663 0.6663 0.5936 0.5976 37,889 -0.05(-7.50%)
Jun 29, 2009 0.6865 0.7026 0.6057 0.6461 141,468 +0.02(+3.23%)
Jun 26, 2009 0.7026 0.7026 0.5193 0.6259 166,983 +0.26(+72.22%)
Jun 25, 2009 0.4119 0.4402 0.3634 0.3634 143,137 +0.04(+12.50%)
Jun 24, 2009 0.3836 0.3836 0.3230 0.3230 9,801 -0.08(-20.01%)
Jun 23, 2009 0.3473 0.4361 0.3473 0.4038 19,316 +0.11(+36.05%)
Jun 22, 2009 0.3472 0.3472 0.2968 0.2968 9,006 -0.01(-3.28%)
Jun 19, 2009 0.3634 0.3634 0.3069 0.3069 21,346 -0.06(-15.56%)
Jun 18, 2009 0.3029 0.3820 0.3029 0.3634 196,163 +0.06(+21.62%)
Jun 17, 2009 0.2746 0.3230 0.2261 0.2988 411,164 +0.05(+22.31%)
Jun 16, 2009 0.2221 0.2443 0.2181 0.2443 94,265 +0.02(+10.00%)
Jun 15, 2009 0.2544 0.2827 0.2221 0.2221 28,578 -0.03(-12.68%)
Jun 12, 2009 0.2382 0.2544 0.2382 0.2544 58,208 +0.02(+7.25%)
Jun 11, 2009 0.2378 0.2382 0.2221 0.2372 44,253 +0.02(+6.78%)
Jun 10, 2009 0.2302 0.2302 0.2221 0.2221 4,952 -0.02(-6.78%)
Jun 09, 2009 0.2302 0.2422 0.2140 0.2382 21,668 -0.02(-6.36%)
Jun 05, 2009 0.3029 0.3029 0.2544 0.2544 119,859 +0.03(+12.52%)
Jun 04, 2009 0.2584 0.2584 0.2061 0.2261 20,059 +0.02(+7.42%)
Jun 03, 2009 0.2059 0.2105 0.2059 0.2105 3,925 -0.00(-1.64%)
Jun 02, 2009 0.2140 0.2140 0.2140 0.2140 3,714 +0.01(+3.66%)
Jun 01, 2009 0.2221 0.2261 0.2059 0.2065 52,649 -0.02(-8.68%)
May 29, 2009 0.2306 0.2786 0.2221 0.2261 30,848 +0.00(+1.80%)
May 28, 2009 0.2625 0.2625 0.2221 0.2221 3,714 -0.06(-21.43%)
May 27, 2009 0.3029 0.3029 0.2826 0.2827 6,406 +0.00(+0.00%)
May 26, 2009 0.3029 0.3029 0.2261 0.2827 17,600 +0.02(+7.69%)
May 22, 2009 0.2920 0.2920 0.2625 0.2625 10,153 -0.02(-5.78%)
May 21, 2009 0.2261 0.2786 0.2261 0.2786 26,002 +0.04(+14.98%)
May 19, 2009 0.2423 0.2423 0.2423 0.2423 0 -0.02(-7.69%)
May 18, 2009 0.3025 0.3025 0.2382 0.2625 17,830 -0.02(-6.39%)
May 15, 2009 0.2827 0.2827 0.2261 0.2804 55,967 +0.04(+17.69%)
May 14, 2009 0.2342 0.3008 0.2342 0.2382 6,513 -0.00(-1.01%)
May 13, 2009 0.2584 0.3029 0.2346 0.2407 46,544 -0.02(-6.87%)
May 12, 2009 0.2907 0.2907 0.2584 0.2584 3,467 -0.04(-12.33%)
May 11, 2009 0.3029 0.3030 0.2948 0.2948 11,059 -0.01(-2.67%)
May 08, 2009 0.2948 0.3150 0.2423 0.3029 71,640 +0.06(+25.00%)
May 07, 2009 0.2584 0.2584 0.2423 0.2423 27,983 +0.01(+3.45%)
May 06, 2009 0.2261 0.2625 0.2261 0.2342 19,469 +0.01(+3.57%)
May 05, 2009 0.2423 0.2423 0.2261 0.2261 422,400 -0.02(-6.67%)
May 04, 2009 0.2948 0.2988 0.2382 0.2423 166,787 -0.05(-17.81%)
May 01, 2009 0.3012 0.3012 0.2221 0.2948 243,017 +0.09(+43.14%)
Apr 30, 2009 0.2261 0.2342 0.2059 0.2059 60,672 -0.02(-8.93%)
Apr 29, 2009 0.2342 0.2342 0.2261 0.2261 28,345 -0.01(-3.45%)
Apr 28, 2009 0.2423 0.2625 0.2221 0.2342 51,415 +0.00(+0.00%)
Apr 27, 2009 0.2907 0.2907 0.2019 0.2342 72,896 -0.04(-13.43%)
Apr 24, 2009 0.2907 0.2907 0.2706 0.2706 31,413 +0.01(+3.08%)
Apr 23, 2009 0.2665 0.2786 0.2019 0.2625 47,963 -0.00(-1.52%)
Apr 22, 2009 0.2423 0.2988 0.2382 0.2665 99,248 +0.01(+3.12%)
Apr 21, 2009 0.1979 0.2584 0.1979 0.2584 45,078 +0.07(+39.13%)
Apr 20, 2009 0.1979 0.1979 0.1736 0.1858 279,391 +0.02(+15.00%)
Apr 17, 2009 0.1413 0.1858 0.1413 0.1615 189,375 +0.02(+14.29%)
Apr 16, 2009 0.1534 0.1534 0.1413 0.1413 3,962 -0.02(-10.26%)
Apr 15, 2009 0.1615 0.1736 0.1373 0.1575 54,880 -0.00(-2.48%)
Apr 14, 2009 0.1534 0.1615 0.1454 0.1615 17,186 +0.02(+17.62%)
Apr 13, 2009 0.1413 0.1413 0.1373 0.1373 22,597 -0.00(-2.86%)
Apr 09, 2009 0.1615 0.1736 0.1413 0.1413 4,333 -0.02(-12.50%)
Apr 08, 2009 0.1454 0.1615 0.1454 0.1615 58,129 +0.02(+11.11%)
Apr 07, 2009 0.1615 0.1656 0.1454 0.1454 12,201 -0.02(-10.00%)
Apr 06, 2009 0.1615 0.1615 0.1615 0.1615 14,858 +0.00(+0.00%)
Apr 03, 2009 0.1696 0.1696 0.1494 0.1615 7,865 -0.02(-9.09%)
Apr 02, 2009 0.1777 0.1777 0.1777 0.1777 5,671 +0.00(+0.00%)
Apr 01, 2009 0.1575 0.1938 0.1373 0.1777 23,526 -0.02(-10.20%)
Mar 31, 2009 0.1898 0.1979 0.1575 0.1979 31,128 +0.01(+4.26%)
Mar 30, 2009 0.1938 0.1979 0.1615 0.1898 13,125 +0.05(+38.24%)
Mar 26, 2009 0.1777 0.1777 0.1333 0.1373 21,792 +0.01(+5.26%)
Mar 25, 2009 0.1979 0.1979 0.1292 0.1304 8,048 -0.04(-21.22%)
Mar 24, 2009 0.1615 0.1696 0.1615 0.1656 16,710 +0.02(+11.08%)
Mar 23, 2009 0.1534 0.1615 0.1413 0.1490 39,855 +0.01(+5.52%)
Mar 20, 2009 0.1413 0.1413 0.1333 0.1413 21,540 +0.04(+39.92%)
Mar 19, 2009 0.1090 0.1211 0.0889 0.1010 29,563 -0.01(-7.41%)
Mar 18, 2009 0.1534 0.1615 0.1010 0.1090 20,925 -0.04(-28.95%)
Mar 17, 2009 0.1696 0.1696 0.1534 0.1534 1,485 +0.05(+46.15%)
Mar 16, 2009 0.1292 0.1777 0.1050 0.1050 8,172 -0.01(-10.35%)
Mar 13, 2009 0.1171 0.1171 0.1171 0.1171 247 +0.01(+11.54%)
Mar 12, 2009 0.1252 0.1252 0.1050 0.1050 1,230 -0.02(-16.13%)
Mar 11, 2009 0.1252 0.1274 0.1252 0.1252 48,978 +0.00(+0.00%)
Mar 10, 2009 0.1258 0.1393 0.1252 0.1252 3,471 -0.02(-11.43%)
Mar 09, 2009 0.1413 0.1413 0.1258 0.1413 9,086 +0.00(+2.34%)
Mar 06, 2009 0.1252 0.1381 0.1252 0.1381 3,551 +0.00(+3.64%)
Mar 05, 2009 0.1938 0.1938 0.1333 0.1333 700 +0.00(+0.00%)
Mar 04, 2009 0.1656 0.1978 0.1333 0.1333 16,478 -0.04(-21.45%)
Mar 02, 2009 0.1898 0.1898 0.1696 0.1696 2,971 +0.00(+0.00%)
Feb 27, 2009 0.1696 0.1696 0.1696 0.1696 2,971 -0.03(-14.27%)
Feb 26, 2009 0.1979 0.1979 0.1979 0.1979 247 +0.03(+19.51%)
Feb 24, 2009 0.1656 0.1656 0.1656 0.1656 18,573 -0.00(-0.24%)
Feb 23, 2009 0.1817 0.2544 0.1656 0.1660 8,268 -0.04(-20.98%)
Feb 20, 2009 0.2544 0.2584 0.2100 0.2100 36,255 +0.00(+0.00%)
Feb 19, 2009 0.2100 0.2100 0.2100 0.2100 742 -0.04(-17.44%)
Feb 18, 2009 0.2544 0.2544 0.2544 0.2544 495 +0.00(+0.00%)
Feb 17, 2009 0.2584 0.2584 0.2100 0.2544 30,948 -0.01(-3.96%)
Feb 13, 2009 0.2907 0.2907 0.2059 0.2649 111,687 +0.08(+42.61%)
Feb 12, 2009 0.1858 0.1858 0.1858 0.1858 2,352 -0.02(-8.00%)
Feb 11, 2009 0.2019 0.2019 0.2019 0.2019 557 +0.00(+0.00%)
Feb 10, 2009 0.2019 0.2019 0.2019 0.2019 0 +0.00(+0.00%)
Feb 09, 2009 0.2019 0.2019 0.2019 0.2019 19,239 +0.02(+8.46%)
Feb 06, 2009 0.2059 0.2059 0.1862 0.1862 4,779 -0.01(-5.92%)
Feb 05, 2009 0.1858 0.1979 0.1858 0.1979 5,200 +0.01(+6.50%)
Feb 04, 2009 0.2059 0.2059 0.1858 0.1858 4,952 -0.04(-17.84%)
Feb 03, 2009 0.1858 0.2261 0.1858 0.2261 46,616 -0.00(-1.75%)
Jan 29, 2009 0.2261 0.2302 0.2302 0.2302 5,943 +0.04(+23.91%)
Jan 28, 2009 0.1656 0.1858 0.1656 0.1858 6,943 -0.05(-20.69%)
Jan 27, 2009 0.2100 0.2342 0.2019 0.2342 1,495 +0.02(+11.54%)
Jan 26, 2009 0.2019 0.2100 0.2019 0.2100 12,629 +0.02(+8.33%)
Jan 23, 2009 0.2019 0.2019 0.1938 0.1938 1,971 -0.02(-7.69%)
Jan 22, 2009 0.2100 0.2100 0.2100 0.2100 247 +0.02(+8.33%)
Jan 21, 2009 0.1938 0.2387 0.1938 0.1938 9,316 -0.04(-15.79%)
Jan 20, 2009 0.2059 0.2382 0.0040 0.2302 48,181 -0.05(-18.57%)
Jan 15, 2009 0.2827 0.2827 0.2827 0.2827 742 +0.00(+0.00%)
Jan 14, 2009 0.2625 0.3029 0.1696 0.2827 55,439 -0.02(-6.67%)
Jan 13, 2009 0.3029 0.3029 0.3029 0.3029 4,952 +0.00(+0.00%)
Jan 12, 2009 0.3230 0.3230 0.3029 0.3029 10,155 -0.01(-3.83%)
Jan 09, 2009 0.3150 0.3150 0.3149 0.3149 2,104 +0.05(+19.98%)
Jan 08, 2009 0.2625 0.2625 0.2625 0.2625 742 -0.01(-4.41%)
Jan 06, 2009 0.2625 0.2746 0.2746 0.2746 22,040 +0.02(+6.25%)
Jan 05, 2009 0.2019 0.2584 0.2019 0.2584 6,191 +0.01(+3.23%)
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.