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 (%)
Dec 31, 2008 0.1339 0.2597 0.1339 0.2597 7,393 +0.04(+16.36%)
Dec 30, 2008 0.1907 0.2370 0.1014 0.2232 45,037 +0.03(+17.02%)
Dec 29, 2008 0.2150 0.2150 0.1826 0.1907 44,662 -0.03(-15.47%)
Dec 26, 2008 0.2191 0.2256 0.2150 0.2256 12,125 +0.01(+4.91%)
Dec 24, 2008 0.2150 0.2150 0.2150 0.2150 971 -0.01(-3.64%)
Dec 23, 2008 0.2232 0.2252 0.2150 0.2232 37,485 +0.01(+5.77%)
Dec 22, 2008 0.2435 0.2840 0.2110 0.2110 103,725 -0.04(-16.13%)
Dec 19, 2008 0.2516 0.2516 0.2516 0.2516 584 +0.02(+10.71%)
Dec 18, 2008 0.2840 0.2840 0.2272 0.2272 100,041 -0.06(-20.00%)
Dec 17, 2008 0.2719 0.2962 0.2719 0.2840 2,711 +0.01(+4.48%)
Dec 16, 2008 0.2556 0.2840 0.2556 0.2719 8,633 +0.02(+6.35%)
Dec 15, 2008 0.2637 0.2702 0.2556 0.2556 20,061 +0.01(+3.28%)
Dec 12, 2008 0.2881 0.2921 0.2475 0.2475 10,173 -0.02(-6.15%)
Dec 11, 2008 0.2637 0.3774 0.2516 0.2637 23,339 +0.04(+15.66%)
Dec 10, 2008 0.3855 0.3855 0.2272 0.2280 12,781 -0.04(-15.49%)
Dec 09, 2008 0.2414 0.3530 0.2414 0.2698 9,163 -0.07(-20.07%)
Dec 08, 2008 0.2272 0.3652 0.2272 0.3376 9,577 +0.11(+48.57%)
Dec 05, 2008 0.2435 0.2435 0.2272 0.2272 9,611 -0.00(-1.76%)
Dec 04, 2008 0.2313 0.2313 0.2272 0.2313 6,779 +0.00(+1.79%)
Dec 03, 2008 0.2962 0.3449 0.2272 0.2272 36,711 -0.09(-29.11%)
Dec 02, 2008 0.2516 0.3205 0.2232 0.3205 4,189 +0.02(+5.33%)
Dec 01, 2008 0.3043 0.3044 0.3043 0.3043 10,853 +0.03(+11.94%)
Nov 28, 2008 0.2962 0.2962 0.2719 0.2719 1,725 -0.06(-17.28%)
Nov 25, 2008 0.3652 0.3287 0.3287 0.3287 4,189 -0.02(-4.71%)
Nov 24, 2008 0.2191 0.3449 0.2191 0.3449 33,909 +0.09(+33.71%)
Nov 21, 2008 0.2272 0.2579 0.2191 0.2579 6,235 +0.04(+17.72%)
Nov 20, 2008 0.2191 0.2232 0.2191 0.2191 13,059 -0.08(-27.03%)
Nov 19, 2008 0.3287 0.3287 0.2069 0.3003 81,083 -0.06(-17.78%)
Nov 18, 2008 0.4747 0.4747 0.3449 0.3652 19,198 -0.04(-10.00%)
Nov 17, 2008 0.4544 0.4544 0.3936 0.4058 35,760 -0.11(-21.69%)
Nov 14, 2008 0.5153 0.5234 0.5153 0.5181 3,696 -0.02(-3.98%)
Nov 13, 2008 0.6249 0.6289 0.3733 0.5396 44,859 -0.09(-14.42%)
Nov 12, 2008 0.7020 0.7020 0.6305 0.6305 4,988 -0.08(-11.20%)
Nov 11, 2008 0.7222 0.7222 0.6817 0.7101 16,677 +0.00(+0.00%)
Nov 07, 2008 0.8034 0.7101 0.7101 0.7101 8,133 -0.16(-18.83%)
Nov 05, 2008 0.8748 0.8748 0.8748 0.8748 0 +0.14(+19.78%)
Nov 04, 2008 0.8521 0.8521 0.7304 0.7304 19,519 -0.06(-7.22%)
Nov 03, 2008 0.7872 0.9535 0.7872 0.7872 6,479 +0.01(+1.04%)
Oct 31, 2008 0.7912 0.7912 0.7790 0.7790 1,478 +0.01(+1.05%)
Oct 30, 2008 1.001 1.001 0.7709 0.7709 2,464 -0.02(-2.56%)
Oct 29, 2008 0.8724 1.041 0.7790 0.7912 8,625 -0.06(-7.14%)
Oct 28, 2008 1.185 1.185 0.7912 0.8521 17,658 -0.19(-17.97%)
Oct 27, 2008 1.031 1.055 0.9129 1.039 13,207 +0.03(+3.23%)
Oct 24, 2008 0.7709 1.006 0.7709 1.006 23,782 +0.24(+30.53%)
Oct 23, 2008 0.8724 0.8724 0.7709 0.7709 4,929 +0.04(+5.56%)
Oct 22, 2008 0.8318 0.8318 0.7304 0.7304 39,408 -0.15(-16.67%)
Oct 21, 2008 1.047 1.055 0.8764 0.8764 11,879 -0.18(-16.92%)
Oct 20, 2008 1.041 1.055 1.037 1.055 33,547 +0.13(+13.54%)
Oct 17, 2008 1.104 1.104 0.9292 0.9292 9,025 -0.09(-8.40%)
Oct 16, 2008 1.051 1.156 1.014 1.014 33,638 -0.04(-3.48%)
Oct 15, 2008 0.8156 1.051 0.8156 1.051 8,379 +0.22(+26.34%)
Oct 14, 2008 0.8886 0.9089 0.8196 0.8318 30,190 +0.02(+3.02%)
Oct 13, 2008 1.002 1.055 0.7141 0.8075 83,848 +0.12(+17.06%)
Oct 10, 2008 0.8318 0.8318 0.6776 0.6898 449,620 -0.16(-19.05%)
Oct 09, 2008 1.116 1.205 0.8521 0.8521 67,430 -0.26(-23.64%)
Oct 08, 2008 1.242 1.420 1.027 1.116 57,670 -0.24(-17.67%)
Oct 07, 2008 1.518 1.623 1.339 1.355 43,413 -0.15(-10.21%)
Oct 06, 2008 2.191 2.191 0.4910 1.509 56,093 -0.70(-31.74%)
Oct 03, 2008 2.244 2.268 2.211 2.211 4,436 -0.06(-2.85%)
Oct 02, 2008 2.333 2.333 2.276 2.276 739 +0.06(+2.75%)
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.