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

Patrick Inds Inc (NQ: PATK )

104.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2006 5.081 5.194 5.081 5.154 9,734 +0.10(+2.00%)
Aug 30, 2006 4.932 5.142 4.932 5.053 72,577 +0.08(+1.71%)
Aug 29, 2006 4.940 4.968 4.932 4.968 3,386 +0.03(+0.66%)
Aug 28, 2006 4.936 4.936 4.936 4.936 247 +0.00(+0.00%)
Aug 25, 2006 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
Aug 24, 2006 4.964 4.966 4.936 4.936 2,607 +0.00(+0.08%)
Aug 23, 2006 4.936 4.936 4.932 4.932 3,470 -0.04(-0.81%)
Aug 22, 2006 4.932 4.972 4.932 4.972 3,958 +0.04(+0.82%)
Aug 21, 2006 4.972 4.972 4.932 4.932 7,297 -0.04(-0.81%)
Aug 18, 2006 4.871 4.972 4.871 4.972 4,947 +0.10(+2.07%)
Aug 17, 2006 4.867 4.871 4.867 4.871 494 +0.00(+0.08%)
Aug 16, 2006 4.899 4.899 4.867 4.867 2,966 +0.00(+0.00%)
Aug 15, 2006 4.851 4.932 4.705 4.867 44,313 -0.06(-1.31%)
Aug 14, 2006 4.932 4.932 4.891 4.932 5,439 +0.06(+1.16%)
Aug 11, 2006 4.871 4.902 4.871 4.875 1,979 +0.00(+0.08%)
Aug 10, 2006 4.871 4.871 4.871 4.871 2,107 +0.00(+0.00%)
Aug 09, 2006 4.871 4.887 4.871 4.871 14,162 -0.14(-2.82%)
Aug 08, 2006 4.932 5.012 4.932 5.012 3,473 +0.08(+1.64%)
Aug 07, 2006 4.851 4.932 4.851 4.932 4,725 +0.08(+1.67%)
Aug 04, 2006 4.851 4.871 4.851 4.851 1,731 +0.10(+2.04%)
Aug 03, 2006 4.814 4.851 4.754 4.754 25,678 -0.16(-3.21%)
Aug 02, 2006 4.911 4.911 4.911 4.911 247 +0.01(+0.16%)
Aug 01, 2006 4.903 4.903 4.903 4.903 742 -0.09(-1.78%)
Jul 31, 2006 4.701 4.992 4.701 4.992 1,991 +0.34(+7.20%)
Jul 28, 2006 4.729 4.729 4.657 4.657 1,979 -0.04(-0.86%)
Jul 27, 2006 4.697 4.697 4.697 4.697 247 +0.00(+0.09%)
Jul 26, 2006 4.531 4.742 4.503 4.693 10,761 +0.06(+1.40%)
Jul 25, 2006 4.382 4.628 4.382 4.628 6,471 +0.32(+7.31%)
Jul 24, 2006 4.313 4.313 4.313 4.313 0 +0.00(+0.00%)
Jul 21, 2006 4.382 4.442 4.313 4.313 3,141 +0.03(+0.66%)
Jul 20, 2006 4.354 4.366 4.285 4.285 7,668 -0.07(-1.67%)
Jul 19, 2006 4.358 4.358 3.840 4.358 2,488 +0.51(+13.35%)
Jul 18, 2006 3.792 3.901 3.780 3.844 4,452 +0.11(+2.81%)
Jul 17, 2006 4.248 4.248 3.739 3.739 40,090 -0.50(-11.74%)
Jul 14, 2006 4.313 4.447 4.135 4.236 14,781 -0.11(-2.60%)
Jul 13, 2006 4.451 4.628 4.350 4.350 7,174 -0.28(-6.03%)
Jul 12, 2006 4.717 4.851 4.584 4.628 9,662 +0.11(+2.32%)
Jul 11, 2006 4.507 4.624 4.507 4.523 5,657 +0.03(+0.63%)
Jul 10, 2006 4.548 4.548 4.495 4.495 3,760 -0.01(-0.13%)
Jul 07, 2006 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Jul 06, 2006 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Jul 05, 2006 4.548 4.548 4.501 4.501 114,073 -0.05(-1.20%)
Jul 03, 2006 4.556 4.556 4.556 4.556 0 +0.00(+0.00%)
Jun 30, 2006 4.556 4.556 4.556 4.556 0 +0.00(+0.00%)
Jun 29, 2006 4.548 4.556 4.447 4.556 10,390 +0.06(+1.44%)
Jun 28, 2006 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Jun 27, 2006 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Jun 26, 2006 4.584 4.584 4.410 4.491 15,090 -0.15(-3.14%)
Jun 23, 2006 4.572 4.637 4.572 4.637 714 -0.02(-0.52%)
Jun 22, 2006 4.661 4.661 4.661 4.661 0 +0.00(+0.00%)
Jun 21, 2006 4.572 4.661 4.572 4.661 742 +0.07(+1.50%)
Jun 20, 2006 4.608 4.608 4.592 4.592 4,205 -0.02(-0.35%)
Jun 19, 2006 4.685 4.685 4.608 4.608 9,400 -0.04(-0.87%)
Jun 16, 2006 4.661 4.746 4.649 4.649 31,665 -0.04(-0.86%)
Jun 15, 2006 4.689 4.689 4.649 4.689 989 +0.04(+0.87%)
Jun 14, 2006 4.770 4.794 4.645 4.649 23,254 -0.16(-3.36%)
Jun 13, 2006 4.956 5.016 4.770 4.810 11,876 -0.19(-3.88%)
Jun 12, 2006 4.996 5.004 4.952 5.004 4,230 +0.08(+1.56%)
Jun 09, 2006 4.928 4.928 4.928 4.928 0 +0.00(+0.00%)
Jun 08, 2006 4.972 4.972 4.928 4.928 2,226 -0.04(-0.77%)
Jun 07, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Jun 06, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Jun 05, 2006 4.972 4.996 4.952 4.966 20,599 -0.03(-0.69%)
Jun 02, 2006 5.000 5.000 5.000 5.000 247 -0.02(-0.48%)
Jun 01, 2006 5.101 5.101 5.025 5.025 1,976 +0.02(+0.32%)
May 31, 2006 4.932 5.008 4.907 5.008 10,637 +0.10(+2.06%)
May 30, 2006 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
May 26, 2006 4.677 4.907 4.677 4.907 5,692 +0.10(+2.02%)
May 25, 2006 4.851 4.851 4.806 4.810 26,977 -0.08(-1.73%)
May 24, 2006 4.919 4.944 4.875 4.895 10,048 +0.03(+0.58%)
May 23, 2006 4.766 4.964 4.653 4.867 11,067 -0.08(-1.55%)
May 22, 2006 5.077 5.077 4.681 4.944 20,359 -0.14(-2.78%)
May 19, 2006 5.085 5.085 5.085 5.085 494 +0.01(+0.16%)
May 18, 2006 5.084 5.084 5.077 5.077 2,473 +0.02(+0.32%)
May 17, 2006 5.215 5.215 5.061 5.061 40,234 -0.09(-1.72%)
May 16, 2006 5.065 5.178 5.065 5.150 14,157 +0.09(+1.83%)
May 15, 2006 5.114 5.255 5.053 5.057 31,336 -0.10(-1.88%)
May 12, 2006 5.154 5.154 5.154 5.154 247 -0.00(-0.08%)
May 11, 2006 5.198 5.198 5.134 5.158 2,226 +0.02(+0.47%)
May 10, 2006 5.170 5.170 5.134 5.134 6,679 -0.02(-0.47%)
May 09, 2006 5.283 5.376 5.158 5.158 3,305 -0.26(-4.78%)
May 08, 2006 5.304 5.417 5.304 5.417 742 +0.20(+3.88%)
May 05, 2006 5.053 5.275 5.033 5.215 20,196 +0.20(+4.03%)
May 04, 2006 5.012 5.012 5.012 5.012 1,236 -0.04(-0.72%)
May 03, 2006 5.049 5.049 5.049 5.049 2,481 +0.00(+0.00%)
May 02, 2006 4.911 5.049 4.911 5.049 4,015 +0.03(+0.64%)
May 01, 2006 5.037 5.037 4.944 5.016 3,418 +0.05(+1.03%)
Apr 28, 2006 5.014 5.014 4.966 4.966 1,979 -0.04(-0.86%)
Apr 27, 2006 4.851 5.049 4.851 5.008 21,052 +0.14(+2.82%)
Apr 26, 2006 4.891 4.906 4.851 4.871 10,085 -0.04(-0.90%)
Apr 25, 2006 4.952 4.964 4.859 4.915 18,343 +0.08(+1.76%)
Apr 24, 2006 4.831 4.831 4.831 4.831 1,236 -0.05(-0.99%)
Apr 21, 2006 4.831 4.883 4.831 4.879 4,960 +0.05(+1.00%)
Apr 20, 2006 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Apr 19, 2006 4.835 4.835 4.831 4.831 4,183 -0.09(-1.81%)
Apr 18, 2006 4.907 4.919 4.907 4.919 1,039 +0.04(+0.75%)
Apr 17, 2006 4.839 4.996 4.818 4.883 1,714 +0.11(+2.20%)
Apr 13, 2006 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Apr 12, 2006 4.653 4.778 4.653 4.778 1,979 -0.07(-1.50%)
Apr 11, 2006 4.835 4.888 4.778 4.851 9,647 -0.09(-1.88%)
Apr 10, 2006 4.932 4.944 4.928 4.944 3,215 +0.09(+1.92%)
Apr 07, 2006 4.766 4.851 4.766 4.851 3,958 +0.02(+0.42%)
Apr 06, 2006 4.944 5.053 4.831 4.831 4,559 +0.02(+0.42%)
Apr 05, 2006 4.620 4.810 4.620 4.810 2,231 +0.03(+0.68%)
Apr 04, 2006 4.774 4.778 4.774 4.778 2,968 -0.13(-2.72%)
Apr 03, 2006 4.932 4.944 4.907 4.911 3,958 +0.11(+2.36%)
Mar 31, 2006 4.814 4.855 4.794 4.798 17,477 +0.04(+0.94%)
Mar 30, 2006 4.657 4.960 4.657 4.754 20,285 +0.15(+3.16%)
Mar 29, 2006 4.608 4.608 4.568 4.608 3,673 +0.10(+2.15%)
Mar 28, 2006 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Mar 27, 2006 4.552 4.576 4.511 4.511 1,489 -0.02(-0.36%)
Mar 24, 2006 4.527 4.527 4.527 4.527 247 -0.02(-0.44%)
Mar 23, 2006 4.548 4.548 4.548 4.548 494 -0.10(-2.09%)
Mar 22, 2006 4.645 4.645 4.645 4.645 494 +0.14(+3.05%)
Mar 21, 2006 4.507 4.507 4.507 4.507 284 +0.00(+0.00%)
Mar 20, 2006 4.559 4.657 4.507 4.507 3,277 -0.11(-2.28%)
Mar 17, 2006 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Mar 16, 2006 4.649 4.653 4.612 4.612 3,463 +0.02(+0.35%)
Mar 15, 2006 4.499 4.596 4.499 4.596 1,731 +0.11(+2.55%)
Mar 14, 2006 4.455 4.482 4.455 4.482 2,968 -0.04(-0.92%)
Mar 13, 2006 4.438 4.657 4.438 4.523 5,021 +0.09(+2.10%)
Mar 10, 2006 4.446 4.446 4.329 4.430 1,039 +0.06(+1.48%)
Mar 09, 2006 4.382 4.382 4.366 4.366 1,766 -0.08(-1.82%)
Mar 08, 2006 4.649 4.649 4.447 4.447 14,100 -0.05(-1.19%)
Mar 07, 2006 4.649 4.649 4.500 4.500 5,343 -0.15(-3.20%)
Mar 06, 2006 4.451 4.649 4.451 4.649 1,231 +0.20(+4.55%)
Mar 03, 2006 4.451 4.451 4.447 4.447 2,555 +0.00(+0.00%)
Mar 02, 2006 4.447 4.447 4.447 4.447 1,236 -0.05(-1.08%)
Mar 01, 2006 4.556 4.725 4.495 4.495 15,879 +0.17(+4.02%)
Feb 28, 2006 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Feb 27, 2006 4.131 4.358 4.131 4.321 27,800 -0.11(-2.46%)
Feb 24, 2006 4.426 4.430 4.426 4.430 494 -0.00(-0.09%)
Feb 23, 2006 4.438 4.515 4.434 4.434 5,442 -0.08(-1.70%)
Feb 22, 2006 4.430 4.511 4.430 4.511 4,838 +0.08(+1.82%)
Feb 21, 2006 4.430 4.434 4.430 4.430 3,950 -0.02(-0.45%)
Feb 17, 2006 4.438 4.451 4.438 4.451 2,449 +0.01(+0.27%)
Feb 16, 2006 4.438 4.447 4.434 4.438 13,853 -0.04(-0.81%)
Feb 15, 2006 4.455 4.475 4.455 4.475 6,268 -0.13(-2.79%)
Feb 14, 2006 4.628 4.628 4.603 4.603 10,476 +0.01(+0.25%)
Feb 13, 2006 4.604 4.604 4.592 4.592 3,710 -0.01(-0.21%)
Feb 10, 2006 4.616 4.616 4.556 4.602 4,272 -0.01(-0.14%)
Feb 09, 2006 4.539 4.612 4.535 4.608 10,761 -0.08(-1.64%)
Feb 08, 2006 4.641 4.729 4.568 4.685 13,759 +0.11(+2.29%)
Feb 07, 2006 4.398 5.004 4.398 4.580 265,417 +0.18(+4.14%)
Feb 06, 2006 4.398 4.398 4.398 4.398 2,238 +0.00(+0.09%)
Feb 03, 2006 4.345 4.394 4.345 4.394 35,534 +0.05(+1.12%)
Feb 02, 2006 4.345 4.345 4.345 4.345 1,236 -0.04(-1.01%)
Feb 01, 2006 4.345 4.390 4.345 4.390 5,157 +0.00(+0.09%)
Jan 31, 2006 4.386 4.386 4.386 4.386 3,710 +0.02(+0.46%)
Jan 30, 2006 4.366 4.370 4.350 4.366 8,905 -0.04(-0.92%)
Jan 27, 2006 4.350 4.410 4.350 4.406 4,205 +0.05(+1.21%)
Jan 26, 2006 4.390 4.422 4.354 4.354 989 +0.00(+0.09%)
Jan 25, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 24, 2006 4.366 4.366 4.350 4.350 1,979 -0.10(-2.18%)
Jan 23, 2006 4.552 4.552 4.447 4.447 2,721 +0.02(+0.46%)
Jan 20, 2006 4.337 4.426 4.337 4.426 7,164 +0.08(+1.96%)
Jan 19, 2006 4.354 4.354 4.341 4.341 1,484 -0.05(-1.11%)
Jan 18, 2006 4.350 4.390 4.350 4.390 56,007 -0.08(-1.72%)
Jan 17, 2006 4.370 4.515 4.370 4.467 14,714 -0.00(-0.04%)
Jan 13, 2006 4.447 4.475 4.414 4.468 2,535 -0.01(-0.14%)
Jan 12, 2006 4.208 4.487 4.208 4.475 2,226 +0.26(+6.24%)
Jan 11, 2006 4.430 4.430 4.212 4.212 742 -0.11(-2.43%)
Jan 10, 2006 4.317 4.317 4.257 4.317 2,545 -0.05(-1.11%)
Jan 09, 2006 4.305 4.366 4.301 4.366 6,906 -0.06(-1.41%)
Jan 06, 2006 4.390 4.428 4.390 4.428 2,102 +0.08(+1.90%)
Jan 05, 2006 4.244 4.358 4.244 4.345 2,226 -0.04(-0.92%)
Jan 04, 2006 4.345 4.386 4.277 4.386 6,773 +0.03(+0.74%)
Jan 03, 2006 4.345 4.354 4.345 4.354 3,052 +0.07(+1.70%)
Dec 30, 2005 4.281 4.281 4.281 4.281 247 +0.07(+1.73%)
Dec 29, 2005 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Dec 28, 2005 4.208 4.208 4.208 4.208 1,979 -0.02(-0.57%)
Dec 27, 2005 4.230 4.341 4.230 4.232 6,184 -0.16(-3.59%)
Dec 23, 2005 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Dec 22, 2005 4.303 4.390 4.249 4.390 26,012 +0.08(+1.78%)
Dec 21, 2005 4.313 4.313 4.313 4.313 0 +0.00(+0.00%)
Dec 20, 2005 4.313 4.313 4.313 4.313 494 +0.09(+2.11%)
Dec 19, 2005 4.224 4.224 4.224 4.224 2,238 -0.12(-2.79%)
Dec 16, 2005 4.204 4.345 4.204 4.345 5,442 +0.14(+3.37%)
Dec 15, 2005 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Dec 14, 2005 3.998 4.218 3.998 4.204 3,040 +0.00(+0.00%)
Dec 13, 2005 4.386 4.386 4.204 4.204 5,373 -0.09(-2.16%)
Dec 12, 2005 4.244 4.297 4.204 4.297 18,474 +0.02(+0.38%)
Dec 09, 2005 4.278 4.281 4.277 4.281 3,465 -0.17(-3.81%)
Dec 08, 2005 4.477 4.487 4.451 4.451 37,849 -0.10(-2.13%)
Dec 07, 2005 4.366 4.604 4.366 4.548 36,417 +0.18(+4.17%)
Dec 06, 2005 4.548 4.548 4.366 4.366 3,958 -0.12(-2.70%)
Dec 05, 2005 4.345 4.487 4.204 4.487 230,252 +0.20(+4.61%)
Dec 02, 2005 4.354 4.383 4.281 4.289 16,574 -0.26(-5.68%)
Dec 01, 2005 4.345 4.548 4.345 4.548 1,753 +0.20(+4.65%)
Nov 30, 2005 4.294 4.345 4.285 4.345 30,601 +0.10(+2.38%)
Nov 29, 2005 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Nov 28, 2005 4.176 4.244 4.176 4.244 3,814 +0.07(+1.65%)
Nov 25, 2005 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Nov 23, 2005 4.034 4.193 3.994 4.176 6,679 -0.13(-3.00%)
Nov 22, 2005 4.345 4.345 4.305 4.305 2,968 +0.01(+0.19%)
Nov 21, 2005 4.406 4.406 4.297 4.297 618 +0.02(+0.38%)
Nov 18, 2005 4.265 4.297 4.265 4.281 994 -0.02(-0.56%)
Nov 17, 2005 4.248 4.305 4.248 4.305 1,706 -0.12(-2.74%)
Nov 16, 2005 4.366 4.426 4.366 4.426 3,339 +0.02(+0.46%)
Nov 15, 2005 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Nov 14, 2005 4.265 4.455 4.265 4.406 4,143 +0.13(+3.12%)
Nov 11, 2005 4.285 4.285 4.273 4.273 989 -0.05(-1.25%)
Nov 10, 2005 4.327 4.327 4.327 4.327 247 -0.07(-1.62%)
Nov 09, 2005 4.374 4.398 4.374 4.398 494 +0.13(+3.13%)
Nov 08, 2005 4.442 4.442 4.228 4.265 3,463 -0.17(-3.83%)
Nov 07, 2005 4.208 4.434 4.208 4.434 1,954 +0.13(+3.00%)
Nov 04, 2005 4.184 4.305 4.184 4.305 4,225 +0.18(+4.46%)
Nov 03, 2005 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Nov 02, 2005 4.042 4.121 4.042 4.121 75,209 +0.08(+1.95%)
Nov 01, 2005 4.042 4.042 4.022 4.042 3,453 +0.02(+0.50%)
Oct 31, 2005 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Oct 28, 2005 3.925 4.022 3.889 4.022 16,302 +0.00(+0.00%)
Oct 27, 2005 4.034 4.040 3.889 4.022 44,296 -0.01(-0.24%)
Oct 26, 2005 4.107 4.204 4.022 4.032 26,027 -0.16(-3.91%)
Oct 25, 2005 4.244 4.261 4.107 4.196 12,641 -0.09(-2.17%)
Oct 24, 2005 4.269 4.289 4.269 4.289 2,721 -0.02(-0.38%)
Oct 21, 2005 4.273 4.305 4.273 4.305 16,327 +0.02(+0.57%)
Oct 20, 2005 4.305 4.305 4.281 4.281 72,978 -0.06(-1.49%)
Oct 19, 2005 4.394 4.467 4.345 4.345 32,518 -0.05(-1.10%)
Oct 18, 2005 4.442 4.447 4.366 4.394 5,474 +0.05(+1.21%)
Oct 17, 2005 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Oct 14, 2005 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Oct 13, 2005 4.345 4.360 4.341 4.341 4,081 -0.10(-2.27%)
Oct 12, 2005 4.232 4.447 4.232 4.442 8,213 -0.01(-0.18%)
Oct 11, 2005 4.358 4.451 4.358 4.451 11,119 -0.08(-1.70%)
Oct 10, 2005 4.527 4.527 4.527 4.527 2,473 -0.06(-1.32%)
Oct 07, 2005 4.337 4.588 4.317 4.588 5,469 +0.27(+6.27%)
Oct 06, 2005 4.325 4.402 4.313 4.317 9,153 -0.07(-1.64%)
Oct 05, 2005 4.313 4.389 4.313 4.389 1,835 +0.07(+1.58%)
Oct 04, 2005 4.325 4.333 4.317 4.321 5,442 -0.00(-0.09%)
Oct 03, 2005 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Sep 30, 2005 4.378 4.378 4.325 4.325 5,442 -0.03(-0.74%)
Sep 29, 2005 4.440 4.440 4.358 4.358 1,751 +0.02(+0.37%)
Sep 28, 2005 4.463 4.463 4.341 4.341 5,689 -0.03(-0.58%)
Sep 27, 2005 4.398 4.398 4.257 4.367 16,881 -0.01(-0.34%)
Sep 26, 2005 4.689 4.729 4.382 4.382 38,873 -0.25(-5.49%)
Sep 23, 2005 4.637 4.689 4.495 4.637 26,781 -0.05(-1.04%)
Sep 22, 2005 4.685 5.027 4.467 4.685 182,591 +0.25(+5.71%)
Sep 21, 2005 4.463 4.487 4.432 4.432 2,523 +0.08(+1.95%)
Sep 20, 2005 4.483 4.487 4.265 4.347 14,674 -0.12(-2.71%)
Sep 19, 2005 4.487 4.487 4.350 4.468 12,641 -0.01(-0.33%)
Sep 16, 2005 4.487 4.527 4.447 4.483 32,184 +0.12(+2.69%)
Sep 15, 2005 4.434 4.447 4.366 4.366 23,788 +0.06(+1.41%)
Sep 14, 2005 4.091 4.426 4.091 4.305 143,977 +0.47(+12.39%)
Sep 13, 2005 3.917 3.917 3.830 3.830 2,968 -0.01(-0.25%)
Sep 12, 2005 4.273 4.273 3.816 3.840 9,286 -0.43(-10.04%)
Sep 09, 2005 4.267 4.269 4.267 4.269 2,721 +0.13(+3.02%)
Sep 08, 2005 4.022 4.143 4.022 4.143 19,543 -0.01(-0.29%)
Sep 07, 2005 4.345 4.345 4.103 4.155 12,809 -0.18(-4.10%)
Sep 06, 2005 4.232 4.406 4.139 4.333 54,115 +0.32(+7.96%)
Sep 02, 2005 4.184 4.184 3.921 4.014 25,544 -0.07(-1.78%)
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.