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 (%)
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%)
Jan 03, 2011 0.8164 0.8489 0.7921 0.8327 44,748 +0.06(+8.18%)
Dec 31, 2010 0.7514 0.7921 0.7392 0.7697 43,035 +0.02(+2.99%)
Dec 30, 2010 0.7311 0.7474 0.7230 0.7474 25,358 +0.00(+0.55%)
Dec 29, 2010 0.7311 0.7514 0.7311 0.7433 12,487 +0.01(+1.67%)
Dec 28, 2010 0.7514 0.7555 0.7311 0.7311 7,464 +0.00(+0.00%)
Dec 27, 2010 0.7352 0.7514 0.7311 0.7311 19,786 -0.01(-0.93%)
Dec 23, 2010 0.7149 0.7420 0.7149 0.7380 6,081 -0.01(-1.63%)
Dec 22, 2010 0.7433 0.7502 0.6986 0.7502 20,237 -0.00(-0.16%)
Dec 21, 2010 0.7392 0.7514 0.7108 0.7514 74,107 +0.03(+4.51%)
Dec 20, 2010 0.7149 0.7636 0.7149 0.7189 17,140 +0.02(+3.27%)
Dec 17, 2010 0.6864 0.7230 0.6864 0.6962 24,447 +0.01(+0.82%)
Dec 16, 2010 0.6783 0.7224 0.6783 0.6905 78,689 -0.02(-3.13%)
Dec 15, 2010 0.7717 0.7717 0.7128 0.7128 24,961 -0.06(-8.12%)
Dec 14, 2010 0.7758 0.7758 0.7758 0.7758 246 +0.00(+0.53%)
Dec 13, 2010 0.7717 0.7921 0.7717 0.7717 28,681 -0.04(-4.52%)
Dec 10, 2010 0.7961 0.8124 0.7961 0.8083 6,893 +0.01(+1.53%)
Dec 09, 2010 0.7799 0.7966 0.7799 0.7961 1,280 -0.03(-3.92%)
Dec 08, 2010 0.8489 0.8489 0.7758 0.8286 15,549 +0.06(+7.37%)
Dec 07, 2010 0.8164 0.8164 0.7677 0.7717 8,907 -0.04(-5.00%)
Dec 06, 2010 0.7839 0.8245 0.7555 0.8124 52,986 +0.04(+5.26%)
Dec 03, 2010 0.7189 0.7839 0.7189 0.7717 18,826 +0.05(+7.34%)
Dec 02, 2010 0.7189 0.7555 0.7189 0.7190 36,806 -0.00(-0.56%)
Dec 01, 2010 0.7108 0.7271 0.7108 0.7230 7,068 +0.00(+0.56%)
Nov 30, 2010 0.7230 0.7230 0.6946 0.7189 10,783 -0.03(-3.56%)
Nov 29, 2010 0.7108 0.7552 0.7027 0.7455 11,645 +0.02(+3.11%)
Nov 26, 2010 0.6946 0.7230 0.6946 0.7230 6,809 +0.03(+4.09%)
Nov 24, 2010 0.7230 0.6946 0.6946 0.6946 78,467 -0.03(-4.47%)
Nov 23, 2010 0.7311 0.7352 0.7271 0.7271 10,630 -0.01(-1.11%)
Nov 22, 2010 0.7636 0.7636 0.7311 0.7352 26,692 -0.03(-3.72%)
Nov 19, 2010 0.7677 0.7717 0.7636 0.7636 6,647 +0.00(+0.00%)
Nov 18, 2010 0.7433 0.7839 0.7433 0.7636 6,189 +0.02(+2.17%)
Nov 17, 2010 0.7433 0.7474 0.7433 0.7474 2,228 -0.02(-2.65%)
Nov 16, 2010 0.7433 0.7677 0.7433 0.7677 11,435 +0.00(+0.54%)
Nov 15, 2010 0.7676 0.7677 0.7636 0.7636 5,465 +0.02(+2.73%)
Nov 12, 2010 0.7433 0.7433 0.7352 0.7433 8,035 -0.00(-0.54%)
Nov 11, 2010 0.7880 0.7880 0.7352 0.7474 13,663 -0.04(-5.15%)
Nov 10, 2010 0.7311 0.7880 0.7311 0.7880 42,316 +0.05(+7.18%)
Nov 09, 2010 0.7392 0.7636 0.7311 0.7352 9,601 -0.02(-2.16%)
Nov 08, 2010 0.7433 0.7514 0.7271 0.7514 55,711 -0.01(-1.07%)
Nov 05, 2010 0.7433 0.7921 0.7311 0.7596 103,380 +0.02(+2.19%)
Nov 04, 2010 0.7799 0.7921 0.7392 0.7433 77,573 -0.02(-2.14%)
Nov 03, 2010 0.7392 0.7798 0.7392 0.7596 26,835 +0.02(+2.75%)
Nov 02, 2010 0.7677 0.7677 0.7392 0.7392 33,204 -0.03(-4.21%)
Nov 01, 2010 0.8002 0.8002 0.7717 0.7717 9,202 -0.03(-4.04%)
Oct 29, 2010 0.8164 0.8164 0.7352 0.8042 129,477 -0.01(-1.49%)
Oct 28, 2010 0.8367 0.9241 0.7514 0.8164 111,576 -0.02(-2.90%)
Oct 27, 2010 0.8773 0.8773 0.8408 0.8408 73,570 -0.05(-5.48%)
Oct 25, 2010 0.9423 0.9423 0.8895 0.8895 984 -0.04(-3.95%)
Oct 22, 2010 0.8855 0.9261 0.8726 0.9261 11,502 +0.09(+10.14%)
Oct 21, 2010 0.8773 0.8773 0.8408 0.8408 7,336 -0.03(-3.72%)
Oct 20, 2010 0.8895 0.8895 0.8733 0.8733 6,068 +0.00(+0.00%)
Oct 19, 2010 0.8327 0.8733 0.8327 0.8733 6,401 -0.01(-0.92%)
Oct 18, 2010 0.8855 0.8936 0.8530 0.8814 25,850 +0.03(+3.83%)
Oct 15, 2010 0.8530 0.8652 0.8449 0.8489 21,086 -0.00(-0.48%)
Oct 14, 2010 0.8489 0.8611 0.8124 0.8530 34,602 +0.00(+0.00%)
Oct 13, 2010 0.8804 0.8855 0.8205 0.8530 18,834 -0.01(-1.41%)
Oct 12, 2010 0.8611 0.8652 0.8327 0.8652 14,045 +0.00(+0.48%)
Oct 11, 2010 0.8530 0.8611 0.8489 0.8611 3,692 -0.03(-3.64%)
Oct 08, 2010 0.8530 0.8936 0.8458 0.8936 15,431 +0.04(+4.76%)
Oct 07, 2010 0.8327 0.8733 0.7921 0.8530 26,643 -0.02(-1.87%)
Oct 05, 2010 0.8570 0.8692 0.8692 0.8692 4,923 +0.04(+4.65%)
Oct 04, 2010 0.8205 0.8306 0.8164 0.8306 2,461 -0.05(-6.19%)
Oct 01, 2010 0.8855 0.8855 0.8773 0.8855 3,564 +0.02(+2.35%)
Sep 30, 2010 0.8733 0.8733 0.8652 0.8652 42,028 -0.01(-0.93%)
Sep 29, 2010 0.8449 0.8895 0.8449 0.8733 18,152 +0.02(+2.21%)
Sep 28, 2010 0.8652 0.8652 0.8164 0.8544 10,148 -0.02(-2.16%)
Sep 27, 2010 0.8489 0.8936 0.8449 0.8733 20,746 +0.04(+4.88%)
Sep 24, 2010 0.8977 0.9342 0.7392 0.8327 129,400 -0.05(-5.53%)
Sep 23, 2010 0.8814 0.8944 0.8530 0.8814 7,814 -0.02(-1.81%)
Sep 22, 2010 0.9423 1.015 0.8977 0.8977 5,933 -0.04(-4.74%)
Sep 21, 2010 0.9911 0.9911 0.9423 0.9423 14,857 -0.05(-4.92%)
Sep 20, 2010 0.9830 0.9951 0.9464 0.9911 23,440 +0.04(+4.72%)
Sep 17, 2010 0.9302 0.9464 0.8773 0.9464 34,834 +0.03(+3.56%)
Sep 15, 2010 0.8977 0.9423 0.8773 0.9139 6,617 +0.01(+1.35%)
Sep 14, 2010 0.9830 0.9830 0.8530 0.9017 18,580 -0.09(-9.38%)
Sep 13, 2010 0.8083 0.9951 0.7961 0.9951 54,259 +0.14(+16.11%)
Sep 10, 2010 0.8570 0.8611 0.8530 0.8570 7,486 +0.02(+2.93%)
Sep 09, 2010 0.8327 0.8327 0.8327 0.8327 246 +0.02(+3.02%)
Sep 08, 2010 0.8042 0.8753 0.8042 0.8083 52,144 +0.00(+0.50%)
Sep 07, 2010 0.8530 0.8530 0.8042 0.8042 41,102 -0.03(-3.41%)
Sep 03, 2010 0.8652 0.8652 0.8327 0.8327 33,458 -0.04(-4.43%)
Sep 02, 2010 0.8611 0.8733 0.8489 0.8713 3,692 +0.00(+0.23%)
Sep 01, 2010 0.8733 0.8733 0.8408 0.8692 6,477 +0.02(+1.90%)
Aug 31, 2010 0.8733 0.8733 0.8111 0.8530 5,386 +0.05(+6.06%)
Aug 30, 2010 0.8530 0.8530 0.8042 0.8043 15,222 -0.05(-5.71%)
Aug 25, 2010 0.8855 0.8530 0.8530 0.8530 37,421 +0.04(+5.00%)
Aug 24, 2010 0.8245 0.8428 0.8042 0.8124 53,695 -0.04(-4.76%)
Aug 23, 2010 0.9098 0.9302 0.8530 0.8530 29,041 -0.02(-2.07%)
Aug 20, 2010 0.8733 0.9058 0.7839 0.8710 45,263 +0.05(+6.16%)
Aug 19, 2010 0.9261 0.9261 0.8205 0.8205 40,627 -0.14(-14.41%)
Aug 18, 2010 1.032 1.032 0.9586 0.9586 9,109 +0.11(+13.46%)
Aug 17, 2010 0.8733 0.8733 0.8221 0.8449 4,283 -0.01(-1.42%)
Aug 16, 2010 0.8489 0.8571 0.8489 0.8570 4,185 -0.00(-0.47%)
Aug 13, 2010 0.8570 0.8936 0.8570 0.8611 30,294 -0.03(-3.64%)
Aug 12, 2010 0.8814 0.9403 0.8733 0.8936 7,139 +0.02(+2.33%)
Aug 11, 2010 0.9098 0.9220 0.8733 0.8733 44,463 -0.10(-10.04%)
Aug 10, 2010 1.036 1.036 0.9545 0.9708 13,171 -0.07(-7.00%)
Aug 09, 2010 1.048 1.078 1.044 1.044 2,757 -0.04(-3.38%)
Aug 06, 2010 1.121 1.121 1.040 1.080 7,954 +0.04(+3.36%)
Aug 05, 2010 1.097 1.121 1.044 1.045 5,170 +0.01(+0.53%)
Aug 04, 2010 1.076 1.076 1.040 1.040 22,155 -0.06(-5.54%)
Aug 03, 2010 1.113 1.149 1.087 1.101 44,790 +0.02(+1.88%)
Aug 02, 2010 0.9951 1.219 0.9911 1.080 343,438 +0.27(+33.00%)
Jul 30, 2010 0.8530 0.8530 0.7352 0.8124 6,179 +0.02(+3.09%)
Jul 29, 2010 0.7555 0.7880 0.7514 0.7880 23,115 +0.00(+0.00%)
Jul 28, 2010 0.7880 0.7880 0.7880 0.7880 492 -0.02(-2.02%)
Jul 27, 2010 0.8083 0.8083 0.8042 0.8042 492 +0.05(+7.03%)
Jul 26, 2010 0.7514 0.7514 0.7514 0.7514 1,230 +0.00(+0.27%)
Jul 23, 2010 0.7494 0.7494 0.7494 0.7494 246 -0.02(-2.38%)
Jul 22, 2010 0.7312 0.7677 0.7312 0.7677 3,963 +0.00(+0.53%)
Jul 21, 2010 0.7555 0.8449 0.7555 0.7636 8,722 +0.01(+1.08%)
Jul 20, 2010 0.7555 0.7555 0.7555 0.7555 553 -0.02(-2.11%)
Jul 19, 2010 0.7717 0.7717 0.7717 0.7717 3,033 +0.02(+2.70%)
Jul 16, 2010 0.7717 0.7717 0.7392 0.7514 13,117 -0.02(-2.53%)
Jul 15, 2010 0.8124 0.8124 0.7514 0.7709 12,949 -0.04(-4.62%)
Jul 14, 2010 0.7979 0.8124 0.7677 0.8083 24,336 +0.04(+5.85%)
Jul 13, 2010 0.7717 0.7799 0.7514 0.7636 5,145 -0.03(-3.59%)
Jul 12, 2010 0.8124 0.8164 0.7717 0.7921 4,549 +0.02(+2.63%)
Jul 08, 2010 0.7799 0.7717 0.7717 0.7717 5,908 +0.00(+0.53%)
Jul 07, 2010 0.7880 0.7921 0.7392 0.7677 38,111 +0.02(+2.16%)
Jul 06, 2010 0.7839 0.7839 0.7514 0.7514 33,482 -0.04(-5.13%)
Jul 02, 2010 0.7921 0.8002 0.7921 0.7921 14,865 -0.01(-1.44%)
Jul 01, 2010 0.7514 0.8124 0.7514 0.8036 34,873 +0.05(+6.95%)
Jun 30, 2010 0.8124 0.8124 0.7343 0.7514 72,209 -0.06(-7.50%)
Jun 29, 2010 0.8936 0.8936 0.8042 0.8124 27,679 -0.13(-13.79%)
Jun 25, 2010 0.9639 1.011 0.9383 0.9423 12,309 -0.07(-6.83%)
Jun 24, 2010 0.9342 1.011 0.9342 1.011 1,915 -0.00(-0.40%)
Jun 23, 2010 0.9383 1.015 0.9342 1.015 6,580 -0.01(-0.79%)
Jun 22, 2010 1.015 1.032 0.9180 1.024 11,110 -0.01(-1.18%)
Jun 21, 2010 0.9545 1.048 0.9058 1.036 13,486 +0.02(+2.00%)
Jun 18, 2010 0.9870 1.015 0.9342 1.015 10,064 +0.00(+0.00%)
Jun 17, 2010 1.052 1.052 0.9342 1.015 42,298 +0.10(+11.11%)
Jun 16, 2010 0.9505 0.9505 0.8936 0.9139 24,139 -0.02(-2.17%)
Jun 15, 2010 0.9708 0.9911 0.8936 0.9342 37,183 -0.02(-2.55%)
Jun 14, 2010 0.9342 0.9586 0.9342 0.9586 20,463 +0.01(+1.29%)
Jun 11, 2010 1.011 1.011 0.8992 0.9464 29,430 -0.03(-2.91%)
Jun 10, 2010 1.015 1.019 0.9505 0.9748 12,447 -0.04(-4.00%)
Jun 09, 2010 1.015 1.015 1.015 1.015 2,708 +0.03(+3.31%)
Jun 08, 2010 1.032 1.032 0.9830 0.9830 27,645 -0.11(-10.04%)
Jun 07, 2010 1.162 1.219 1.020 1.093 19,525 +0.02(+1.51%)
Jun 04, 2010 1.162 1.162 1.076 1.076 6,216 -0.09(-7.34%)
Jun 03, 2010 1.166 1.166 1.076 1.162 13,250 +0.03(+2.88%)
Jun 02, 2010 1.158 1.158 1.089 1.129 12,408 -0.03(-2.46%)
Jun 01, 2010 1.178 1.243 1.048 1.158 48,953 +0.14(+14.00%)
May 28, 2010 0.9992 1.015 0.9992 1.015 2,708 +0.00(+0.00%)
May 27, 2010 1.028 1.105 1.015 1.015 3,692 -0.01(-1.19%)
May 26, 2010 1.060 1.080 1.024 1.028 10,598 -0.00(-0.39%)
May 25, 2010 1.041 1.109 0.9748 1.032 16,352 -0.08(-6.79%)
May 24, 2010 1.093 1.121 1.064 1.107 29,654 +0.07(+6.86%)
May 21, 2010 1.170 1.178 1.036 1.036 41,725 -0.08(-7.27%)
May 20, 2010 1.219 1.219 1.117 1.117 9,293 -0.12(-9.54%)
May 19, 2010 1.284 1.284 1.149 1.235 18,917 -0.02(-1.94%)
May 18, 2010 1.223 1.259 1.223 1.259 8,247 +0.00(+0.00%)
May 17, 2010 1.210 1.292 1.210 1.259 9,520 +0.08(+6.86%)
May 14, 2010 1.217 1.264 1.178 1.178 13,351 -0.06(-4.89%)
May 13, 2010 1.239 1.241 1.219 1.239 82,263 +0.02(+1.67%)
May 12, 2010 1.137 1.357 1.137 1.219 62,267 +0.05(+4.53%)
May 11, 2010 1.174 1.212 1.166 1.166 11,206 +0.01(+1.06%)
May 10, 2010 1.178 1.255 1.076 1.154 20,537 -0.03(-2.41%)
May 07, 2010 1.206 1.214 1.137 1.182 9,284 -0.07(-5.83%)
May 06, 2010 1.154 1.255 1.154 1.255 29,053 +0.05(+4.39%)
May 05, 2010 1.227 1.227 1.158 1.202 2,767 -0.00(-0.34%)
May 04, 2010 1.190 1.231 1.158 1.206 27,608 -0.03(-2.30%)
May 03, 2010 1.401 1.401 1.154 1.235 136,769 -0.09(-6.75%)
Apr 30, 2010 1.320 1.422 1.316 1.324 19,658 +0.02(+1.56%)
Apr 29, 2010 1.284 1.316 1.089 1.304 103,082 -0.07(-5.31%)
Apr 28, 2010 1.381 1.381 1.328 1.377 6,103 -0.03(-2.40%)
Apr 27, 2010 1.464 1.499 1.353 1.411 27,613 -0.06(-3.78%)
Apr 26, 2010 1.422 1.499 1.380 1.466 83,394 +0.04(+3.14%)
Apr 23, 2010 1.414 1.422 1.328 1.422 18,612 +0.02(+1.74%)
Apr 22, 2010 1.332 1.397 1.328 1.397 6,991 +0.07(+5.52%)
Apr 21, 2010 1.320 1.422 1.263 1.324 62,354 +0.07(+5.50%)
Apr 19, 2010 1.255 1.255 1.255 1.255 0 -0.02(-1.90%)
Apr 16, 2010 1.284 1.300 1.219 1.279 31,025 +0.04(+3.34%)
Apr 15, 2010 1.247 1.251 1.219 1.238 18,957 +0.02(+1.61%)
Apr 14, 2010 1.190 1.239 1.166 1.219 6,041 +0.00(+0.00%)
Apr 13, 2010 1.263 1.263 1.178 1.219 36,907 +0.03(+2.21%)
Apr 12, 2010 1.178 1.235 1.178 1.192 48,244 +0.03(+2.77%)
Apr 08, 2010 1.160 1.160 1.160 1.160 0 -0.01(-0.83%)
Apr 07, 2010 1.190 1.198 1.166 1.170 23,112 -0.07(-5.88%)
Apr 06, 2010 1.243 1.251 1.186 1.243 11,349 +0.04(+3.73%)
Apr 05, 2010 1.202 1.219 1.194 1.198 23,634 +0.00(+0.00%)
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.