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

Patrick Inds Inc (NQ: PATK )

114.55 +0.41 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2011 1.015 1.174 1.015 1.108 75,715 +0.09(+8.69%)
Mar 30, 2011 1.020 1.020 0.9748 1.020 14,722 +0.04(+4.58%)
Mar 29, 2011 0.9789 0.9789 0.9383 0.9748 7,430 +0.00(+0.00%)
Mar 28, 2011 1.015 1.015 0.9748 0.9748 7,188 -0.04(-4.00%)
Mar 25, 2011 1.032 1.036 1.015 1.015 8,254 +0.00(+0.47%)
Mar 24, 2011 0.9708 1.029 0.9708 1.011 68,550 +0.04(+4.12%)
Mar 23, 2011 0.9342 0.9708 0.9342 0.9707 41,927 +0.03(+3.46%)
Mar 22, 2011 0.9302 0.9505 0.9261 0.9382 7,632 +0.01(+1.32%)
Mar 18, 2011 0.9261 0.9261 0.9261 0.9261 0 +0.04(+4.10%)
Mar 17, 2011 0.8611 0.8895 0.8570 0.8895 36,929 +0.03(+3.79%)
Mar 16, 2011 0.8936 0.8936 0.8570 0.8570 17,029 -0.04(-4.09%)
Mar 15, 2011 0.8002 0.8936 0.8002 0.8936 40,388 +0.06(+7.32%)
Mar 14, 2011 0.9302 0.9667 0.8205 0.8327 82,300 -0.10(-10.48%)
Mar 11, 2011 0.9139 0.9626 0.9139 0.9302 29,193 -0.01(-1.29%)
Mar 10, 2011 0.9220 0.9626 0.8936 0.9423 7,385 +0.03(+3.57%)
Mar 09, 2011 0.9017 0.9342 0.9017 0.9098 10,569 +0.02(+1.82%)
Mar 08, 2011 0.9139 0.9139 0.8449 0.8936 10,955 -0.01(-1.12%)
Mar 07, 2011 0.8977 0.9383 0.8449 0.9038 38,847 +0.01(+1.59%)
Mar 04, 2011 0.8855 1.015 0.8773 0.8896 42,867 +0.03(+3.55%)
Mar 03, 2011 0.8367 0.8591 0.8164 0.8591 3,966 +0.03(+3.17%)
Mar 02, 2011 0.8286 0.8327 0.8042 0.8327 7,878 +0.01(+0.99%)
Mar 01, 2011 0.8327 0.8327 0.7921 0.8245 16,987 -0.02(-2.40%)
Feb 28, 2011 0.8367 0.8530 0.8367 0.8449 5,662 +0.00(+0.00%)
Feb 25, 2011 0.8449 0.8600 0.8286 0.8449 2,555 +0.01(+1.46%)
Feb 24, 2011 0.8327 0.8367 0.8327 0.8327 30,540 +0.00(+0.00%)
Feb 23, 2011 0.8327 0.8327 0.8327 0.8327 5,170 -0.00(-0.49%)
Feb 22, 2011 0.8408 0.8408 0.7921 0.8367 73,821 -0.01(-1.44%)
Feb 17, 2011 0.8408 0.8489 0.8489 0.8489 6,647 +0.01(+1.46%)
Feb 16, 2011 0.9058 0.9098 0.8367 0.8367 4,923 -0.00(-0.48%)
Feb 15, 2011 0.8611 0.9302 0.8367 0.8408 26,877 -0.01(-1.43%)
Feb 14, 2011 0.8449 0.8692 0.8449 0.8530 15,670 +0.01(+0.96%)
Feb 11, 2011 0.8449 0.8597 0.8408 0.8449 5,404 +0.00(+0.00%)
Feb 10, 2011 0.8611 0.8611 0.8408 0.8449 7,705 -0.04(-4.98%)
Feb 09, 2011 0.8367 0.9139 0.8367 0.8891 8,978 +0.05(+6.26%)
Feb 08, 2011 0.8741 0.8741 0.8367 0.8367 11,184 -0.06(-7.21%)
Feb 07, 2011 0.9261 0.9504 0.8611 0.9017 19,772 -0.02(-2.63%)
Feb 04, 2011 0.9220 0.9261 0.9220 0.9261 3,348 -0.00(-0.00%)
Feb 03, 2011 0.9261 0.9302 0.9261 0.9261 3,781 +0.00(+0.00%)
Feb 02, 2011 0.8855 0.9302 0.8615 0.9261 8,774 +0.05(+6.05%)
Feb 01, 2011 0.9017 0.9017 0.8327 0.8733 29,459 +0.00(+0.00%)
Jan 31, 2011 0.8327 0.8936 0.8327 0.8733 31,353 +0.04(+4.88%)
Jan 28, 2011 0.8327 0.8530 0.8286 0.8327 95,533 +0.00(+0.49%)
Jan 27, 2011 0.7839 0.8286 0.7799 0.8286 19,543 +0.02(+2.00%)
Jan 26, 2011 0.7636 0.8124 0.7636 0.8124 7,085 +0.00(+0.50%)
Jan 25, 2011 0.7961 0.8083 0.7596 0.8083 11,536 -0.02(-1.97%)
Jan 24, 2011 0.7920 0.8325 0.7596 0.8245 25,557 +0.03(+4.10%)
Jan 21, 2011 0.7596 0.7961 0.7596 0.7921 6,154 +0.03(+4.28%)
Jan 20, 2011 0.8042 0.8042 0.7555 0.7596 13,622 -0.06(-7.88%)
Jan 19, 2011 0.8083 0.8245 0.7921 0.8245 34,221 -0.00(-0.45%)
Jan 18, 2011 0.8245 0.8286 0.8083 0.8283 15,759 +0.01(+0.95%)
Jan 14, 2011 0.8042 0.8286 0.8042 0.8205 5,660 +0.02(+2.50%)
Jan 13, 2011 0.8327 0.8449 0.8005 0.8005 9,921 -0.03(-3.39%)
Jan 12, 2011 0.8083 0.8327 0.7921 0.8286 61,354 +0.02(+3.03%)
Jan 11, 2011 0.7677 0.8042 0.7677 0.8042 8,284 +0.00(+0.51%)
Jan 10, 2011 0.8164 0.8164 0.7718 0.8002 11,950 -0.00(-0.51%)
Jan 07, 2011 0.8083 0.8286 0.7961 0.8042 3,456 +0.04(+5.32%)
Jan 06, 2011 0.8124 0.8327 0.7636 0.7636 3,446 -0.02(-3.09%)
Jan 05, 2011 0.8083 0.8083 0.7880 0.7880 738 -0.02(-3.00%)
Jan 04, 2011 0.8367 0.8367 0.8124 0.8124 3,692 -0.02(-2.44%)
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.