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 (%)
Feb 27, 2009 0.1706 0.1706 0.1706 0.1706 2,954 -0.03(-14.27%)
Feb 26, 2009 0.1990 0.1990 0.1990 0.1990 246 +0.03(+19.51%)
Feb 24, 2009 0.1665 0.1665 0.1665 0.1665 18,464 -0.00(-0.24%)
Feb 23, 2009 0.1828 0.2559 0.1665 0.1669 8,220 -0.04(-20.98%)
Feb 20, 2009 0.2559 0.2600 0.2113 0.2113 36,043 +0.00(+0.00%)
Feb 19, 2009 0.2113 0.2113 0.2113 0.2113 738 -0.04(-17.44%)
Feb 18, 2009 0.2559 0.2559 0.2559 0.2559 492 +0.00(+0.00%)
Feb 17, 2009 0.2600 0.2600 0.2112 0.2559 30,767 -0.01(-3.96%)
Feb 13, 2009 0.2924 0.2924 0.2072 0.2665 111,034 +0.08(+42.61%)
Feb 12, 2009 0.1868 0.1868 0.1868 0.1868 2,338 -0.02(-8.00%)
Feb 11, 2009 0.2031 0.2031 0.2031 0.2031 553 +0.00(+0.00%)
Feb 10, 2009 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Feb 09, 2009 0.2031 0.2031 0.2031 0.2031 19,126 +0.02(+8.46%)
Feb 06, 2009 0.2072 0.2072 0.1872 0.1872 4,751 -0.01(-5.92%)
Feb 05, 2009 0.1868 0.1990 0.1868 0.1990 5,170 +0.01(+6.50%)
Feb 04, 2009 0.2072 0.2072 0.1869 0.1869 4,923 -0.04(-17.84%)
Feb 03, 2009 0.1869 0.2275 0.1868 0.2275 46,343 -0.00(-1.75%)
Jan 29, 2009 0.2275 0.2315 0.2315 0.2315 5,908 +0.04(+23.91%)
Jan 28, 2009 0.1666 0.1868 0.1666 0.1868 6,903 -0.05(-20.69%)
Jan 27, 2009 0.2112 0.2356 0.2031 0.2356 1,487 +0.02(+11.54%)
Jan 26, 2009 0.2031 0.2112 0.2031 0.2112 12,556 +0.02(+8.33%)
Jan 23, 2009 0.2031 0.2031 0.1950 0.1950 1,959 -0.02(-7.69%)
Jan 22, 2009 0.2112 0.2112 0.2112 0.2112 246 +0.02(+8.33%)
Jan 21, 2009 0.1950 0.2401 0.1950 0.1950 9,261 -0.04(-15.79%)
Jan 20, 2009 0.2072 0.2396 0.0041 0.2315 47,899 -0.05(-18.57%)
Jan 15, 2009 0.2843 0.2843 0.2843 0.2843 738 +0.00(+0.00%)
Jan 14, 2009 0.2640 0.3046 0.1706 0.2843 55,115 -0.02(-6.67%)
Jan 13, 2009 0.3046 0.3046 0.3046 0.3046 4,923 +0.00(+0.00%)
Jan 12, 2009 0.3249 0.3249 0.3046 0.3046 10,096 -0.01(-3.83%)
Jan 09, 2009 0.3168 0.3168 0.3168 0.3168 2,092 +0.05(+19.98%)
Jan 08, 2009 0.2640 0.2640 0.2640 0.2640 738 -0.01(-4.41%)
Jan 06, 2009 0.2640 0.2762 0.2762 0.2762 21,911 +0.02(+6.25%)
Jan 05, 2009 0.2031 0.2600 0.2031 0.2600 6,154 +0.01(+3.23%)
Jan 02, 2009 0.1625 0.2518 0.1625 0.2518 5,310 -0.01(-3.12%)
Dec 31, 2008 0.1340 0.2600 0.1340 0.2600 7,385 +0.04(+16.36%)
Dec 30, 2008 0.1909 0.2372 0.1015 0.2234 44,989 +0.03(+17.02%)
Dec 29, 2008 0.2153 0.2153 0.1828 0.1909 44,615 -0.03(-15.47%)
Dec 26, 2008 0.2193 0.2258 0.2153 0.2258 12,112 +0.01(+4.91%)
Dec 24, 2008 0.2153 0.2153 0.2153 0.2153 970 -0.01(-3.64%)
Dec 23, 2008 0.2234 0.2254 0.2153 0.2234 37,446 +0.01(+5.77%)
Dec 22, 2008 0.2437 0.2843 0.2112 0.2112 103,616 -0.04(-16.13%)
Dec 19, 2008 0.2518 0.2518 0.2518 0.2518 583 +0.02(+10.71%)
Dec 18, 2008 0.2843 0.2843 0.2275 0.2275 99,935 -0.06(-20.00%)
Dec 17, 2008 0.2721 0.2965 0.2721 0.2843 2,708 +0.01(+4.48%)
Dec 16, 2008 0.2559 0.2843 0.2559 0.2721 8,624 +0.02(+6.35%)
Dec 15, 2008 0.2640 0.2705 0.2559 0.2559 20,040 +0.01(+3.28%)
Dec 12, 2008 0.2884 0.2924 0.2478 0.2478 10,162 -0.02(-6.15%)
Dec 11, 2008 0.2640 0.3777 0.2518 0.2640 23,314 +0.04(+15.66%)
Dec 10, 2008 0.3859 0.3859 0.2275 0.2283 12,767 -0.04(-15.49%)
Dec 09, 2008 0.2417 0.3534 0.2417 0.2701 9,153 -0.07(-20.07%)
Dec 08, 2008 0.2275 0.3656 0.2275 0.3379 9,567 +0.11(+48.57%)
Dec 05, 2008 0.2437 0.2437 0.2275 0.2275 9,601 -0.00(-1.76%)
Dec 04, 2008 0.2315 0.2315 0.2275 0.2315 6,772 +0.00(+1.79%)
Dec 03, 2008 0.2965 0.3453 0.2275 0.2275 36,673 -0.09(-29.11%)
Dec 02, 2008 0.2518 0.3209 0.2234 0.3209 4,185 +0.02(+5.33%)
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.