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 (%)
Sep 30, 2010 0.8691 0.8691 0.8610 0.8610 42,230 -0.01(-0.93%)
Sep 29, 2010 0.8408 0.8853 0.8408 0.8691 18,239 +0.02(+2.21%)
Sep 28, 2010 0.8610 0.8610 0.8125 0.8503 10,197 -0.02(-2.16%)
Sep 27, 2010 0.8448 0.8893 0.8408 0.8691 20,847 +0.04(+4.88%)
Sep 24, 2010 0.8933 0.9297 0.7357 0.8287 130,024 -0.05(-5.53%)
Sep 23, 2010 0.8772 0.8901 0.8489 0.8772 7,851 -0.02(-1.81%)
Sep 22, 2010 0.9378 1.011 0.8933 0.8933 5,961 -0.04(-4.74%)
Sep 21, 2010 0.9863 0.9863 0.9378 0.9378 14,929 -0.05(-4.92%)
Sep 20, 2010 0.9782 0.9904 0.9419 0.9863 23,553 +0.04(+4.72%)
Sep 17, 2010 0.9257 0.9419 0.8731 0.9419 35,002 +0.03(+3.56%)
Sep 15, 2010 0.8933 0.9378 0.8731 0.9095 6,649 +0.01(+1.35%)
Sep 14, 2010 0.9782 0.9782 0.8489 0.8974 18,670 -0.09(-9.38%)
Sep 13, 2010 0.8044 0.9904 0.7923 0.9903 54,520 +0.14(+16.11%)
Sep 10, 2010 0.8529 0.8570 0.8489 0.8529 7,522 +0.02(+2.93%)
Sep 09, 2010 0.8287 0.8287 0.8287 0.8287 247 +0.02(+3.02%)
Sep 08, 2010 0.8004 0.8711 0.8004 0.8044 52,395 +0.00(+0.51%)
Sep 07, 2010 0.8489 0.8489 0.8004 0.8004 41,300 -0.03(-3.41%)
Sep 03, 2010 0.8610 0.8610 0.8287 0.8287 33,619 -0.04(-4.43%)
Sep 02, 2010 0.8570 0.8691 0.8448 0.8671 3,710 +0.00(+0.23%)
Sep 01, 2010 0.8691 0.8691 0.8368 0.8651 6,508 +0.02(+1.90%)
Aug 31, 2010 0.8691 0.8691 0.8072 0.8489 5,412 +0.05(+6.06%)
Aug 30, 2010 0.8489 0.8489 0.8004 0.8004 15,295 -0.05(-5.71%)
Aug 25, 2010 0.8812 0.8489 0.8489 0.8489 37,602 +0.04(+5.00%)
Aug 24, 2010 0.8206 0.8388 0.8004 0.8085 53,954 -0.04(-4.76%)
Aug 23, 2010 0.9055 0.9257 0.8489 0.8489 29,181 -0.02(-2.07%)
Aug 20, 2010 0.8691 0.9014 0.7802 0.8668 45,481 +0.05(+6.16%)
Aug 19, 2010 0.9216 0.9216 0.8165 0.8165 40,823 -0.14(-14.41%)
Aug 18, 2010 1.027 1.027 0.9540 0.9540 9,153 +0.11(+13.46%)
Aug 17, 2010 0.8691 0.8691 0.8182 0.8408 4,304 -0.01(-1.42%)
Aug 16, 2010 0.8448 0.8530 0.8448 0.8529 4,205 -0.00(-0.47%)
Aug 13, 2010 0.8529 0.8893 0.8529 0.8570 30,440 -0.03(-3.64%)
Aug 12, 2010 0.8772 0.9358 0.8691 0.8893 7,174 +0.02(+2.33%)
Aug 11, 2010 0.9055 0.9176 0.8691 0.8691 44,677 -0.10(-10.04%)
Aug 10, 2010 1.031 1.031 0.9499 0.9661 13,235 -0.07(-7.00%)
Aug 09, 2010 1.043 1.073 1.039 1.039 2,770 -0.04(-3.38%)
Aug 06, 2010 1.116 1.116 1.035 1.075 7,992 +0.03(+3.36%)
Aug 05, 2010 1.091 1.116 1.039 1.040 5,195 +0.01(+0.53%)
Aug 04, 2010 1.071 1.071 1.035 1.035 22,262 -0.06(-5.54%)
Aug 03, 2010 1.108 1.144 1.082 1.095 45,006 +0.02(+1.88%)
Aug 02, 2010 0.9904 1.213 0.9863 1.075 345,094 +0.27(+33.00%)
Jul 30, 2010 0.8489 0.8489 0.7317 0.8085 6,209 +0.02(+3.09%)
Jul 29, 2010 0.7519 0.7842 0.7478 0.7842 23,226 +0.00(+0.00%)
Jul 28, 2010 0.7842 0.7842 0.7842 0.7842 494 -0.02(-2.02%)
Jul 27, 2010 0.8044 0.8044 0.8004 0.8004 494 +0.05(+7.03%)
Jul 26, 2010 0.7478 0.7478 0.7478 0.7478 1,236 +0.00(+0.27%)
Jul 23, 2010 0.7458 0.7458 0.7458 0.7458 247 -0.02(-2.38%)
Jul 22, 2010 0.7277 0.7640 0.7277 0.7640 3,982 +0.00(+0.53%)
Jul 21, 2010 0.7519 0.8408 0.7519 0.7600 8,764 +0.01(+1.08%)
Jul 20, 2010 0.7519 0.7519 0.7519 0.7519 556 -0.02(-2.11%)
Jul 19, 2010 0.7680 0.7680 0.7680 0.7680 3,047 +0.02(+2.70%)
Jul 16, 2010 0.7680 0.7680 0.7357 0.7478 13,180 -0.02(-2.53%)
Jul 15, 2010 0.8085 0.8085 0.7478 0.7672 13,012 -0.04(-4.62%)
Jul 14, 2010 0.7940 0.8085 0.7640 0.8044 24,453 +0.04(+5.85%)
Jul 13, 2010 0.7680 0.7761 0.7478 0.7600 5,170 -0.03(-3.59%)
Jul 12, 2010 0.8085 0.8125 0.7680 0.7883 4,571 +0.02(+2.63%)
Jul 08, 2010 0.7761 0.7680 0.7680 0.7680 5,937 +0.00(+0.53%)
Jul 07, 2010 0.7842 0.7883 0.7357 0.7640 38,294 +0.02(+2.16%)
Jul 06, 2010 0.7802 0.7802 0.7478 0.7478 33,644 -0.04(-5.13%)
Jul 02, 2010 0.7883 0.7963 0.7883 0.7883 14,937 -0.01(-1.44%)
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.