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 (%)
Sep 30, 2009 1.430 1.434 1.422 1.426 4,456 +0.07(+5.09%)
Sep 29, 2009 1.478 1.483 1.349 1.357 38,903 -0.14(-9.48%)
Sep 28, 2009 1.511 1.596 1.363 1.499 23,413 +0.05(+3.36%)
Sep 25, 2009 1.422 1.454 1.389 1.450 4,382 -0.01(-0.83%)
Sep 24, 2009 1.515 1.515 1.397 1.462 37,594 +0.08(+5.42%)
Sep 23, 2009 1.336 1.397 1.294 1.387 53,756 +0.06(+4.75%)
Sep 22, 2009 1.304 1.389 1.219 1.324 127,721 +0.02(+1.72%)
Sep 21, 2009 1.349 1.393 1.259 1.302 20,948 -0.05(-3.46%)
Sep 18, 2009 1.349 1.401 1.349 1.349 18,834 +0.00(+0.30%)
Sep 17, 2009 1.430 1.430 1.344 1.344 46,213 -0.15(-9.81%)
Sep 16, 2009 1.531 1.543 1.393 1.491 42,818 -0.05(-3.42%)
Sep 15, 2009 1.641 1.702 1.531 1.544 54,628 -0.10(-5.94%)
Sep 14, 2009 1.743 1.743 1.495 1.641 115,731 -0.08(-4.49%)
Sep 11, 2009 1.828 1.828 1.698 1.718 68,976 -0.11(-6.00%)
Sep 10, 2009 1.816 2.031 1.722 1.828 123,570 +0.11(+6.29%)
Sep 09, 2009 1.613 1.897 1.585 1.720 127,596 +0.16(+9.96%)
Sep 08, 2009 1.385 1.625 1.365 1.564 70,296 +0.22(+16.67%)
Sep 04, 2009 1.300 1.379 1.300 1.340 22,406 +0.05(+4.10%)
Sep 03, 2009 1.255 1.503 1.219 1.288 106,191 +0.08(+6.38%)
Sep 02, 2009 1.154 1.219 1.154 1.210 30,360 +0.08(+7.19%)
Sep 01, 2009 1.024 1.259 1.024 1.129 52,937 +0.05(+4.51%)
Aug 31, 2009 1.105 1.105 1.060 1.080 12,038 -0.05(-4.13%)
Aug 28, 2009 1.024 1.170 1.024 1.127 244,827 +0.07(+7.12%)
Aug 27, 2009 1.052 1.052 0.9545 1.052 17,987 +0.00(+0.00%)
Aug 26, 2009 0.9342 1.052 0.9342 1.052 49,145 +0.15(+16.67%)
Aug 25, 2009 0.9586 0.9586 0.9017 0.9017 26,466 -0.06(-5.93%)
Aug 24, 2009 0.9870 1.052 0.8929 0.9586 56,477 +0.08(+8.76%)
Aug 21, 2009 0.8570 1.015 0.8327 0.8814 46,198 -0.02(-2.26%)
Aug 20, 2009 0.8936 1.015 0.8452 0.9018 112,925 +0.02(+1.84%)
Aug 19, 2009 0.9708 0.9708 0.8738 0.8855 34,991 -0.09(-9.17%)
Aug 18, 2009 0.9383 0.9748 0.8611 0.9748 31,183 +0.02(+2.13%)
Aug 17, 2009 0.9220 0.9708 0.8327 0.9545 36,200 -0.02(-2.08%)
Aug 14, 2009 0.9505 0.9781 0.8327 0.9748 179,895 +0.32(+49.07%)
Aug 13, 2009 0.8814 0.9139 0.6539 0.6539 43,330 -0.26(-28.44%)
Aug 12, 2009 0.8895 0.9545 0.8124 0.9139 31,759 -0.00(-0.07%)
Aug 11, 2009 0.9951 0.9951 0.8936 0.9146 27,866 -0.08(-8.10%)
Aug 10, 2009 0.9220 0.9951 0.8936 0.9951 18,449 +0.10(+10.86%)
Aug 07, 2009 0.9545 0.9545 0.8773 0.8977 29,671 -0.08(-7.92%)
Aug 06, 2009 0.9708 0.9748 0.8652 0.9748 21,032 +0.03(+3.00%)
Aug 05, 2009 0.9870 0.9910 0.9180 0.9464 52,954 +0.09(+9.91%)
Aug 04, 2009 0.8692 0.9358 0.7799 0.8611 101,098 -0.01(-0.66%)
Aug 03, 2009 0.6093 0.8733 0.6093 0.8668 211,758 +0.28(+47.17%)
Jul 31, 2009 0.6093 0.6133 0.5483 0.5890 120,389 -0.02(-3.33%)
Jul 30, 2009 0.7108 0.8124 0.5199 0.6093 126,192 -0.04(-6.25%)
Jul 29, 2009 0.6702 0.6771 0.6499 0.6499 3,939 -0.02(-3.03%)
Jul 28, 2009 0.7027 0.7108 0.6702 0.6702 7,575 -0.04(-5.58%)
Jul 27, 2009 0.7108 0.7677 0.6743 0.7098 27,020 +0.02(+2.19%)
Jul 24, 2009 0.6986 0.6986 0.6946 0.6946 5,219 +0.02(+2.40%)
Jul 23, 2009 0.5483 0.7108 0.5483 0.6783 16,509 +0.05(+8.44%)
Jul 22, 2009 0.6215 0.6848 0.6215 0.6255 16,372 +0.02(+3.36%)
Jul 21, 2009 0.6580 0.6580 0.5687 0.6052 42,328 -0.07(-10.24%)
Jul 20, 2009 0.7068 0.7149 0.6743 0.6743 34,721 -0.06(-7.78%)
Jul 17, 2009 0.7514 0.7677 0.7230 0.7311 21,790 +0.02(+2.33%)
Jul 16, 2009 0.6824 0.7433 0.6697 0.7145 47,387 +0.09(+14.59%)
Jul 15, 2009 0.6832 0.7149 0.6215 0.6235 53,018 -0.03(-5.25%)
Jul 14, 2009 0.5565 0.7039 0.5565 0.6580 25,087 +0.01(+1.25%)
Jul 13, 2009 0.6093 0.7108 0.6093 0.6499 37,146 -0.05(-7.22%)
Jul 10, 2009 0.6580 0.7061 0.5890 0.7005 79,378 +0.04(+6.45%)
Jul 09, 2009 0.6540 0.6905 0.5971 0.6580 148,855 -0.02(-2.99%)
Jul 08, 2009 0.8042 0.8042 0.5483 0.6783 274,415 -0.09(-12.11%)
Jul 07, 2009 0.8530 1.097 0.7352 0.7717 880,643 -0.09(-10.38%)
Jul 06, 2009 0.6418 0.9830 0.6418 0.8611 316,389 +0.24(+37.66%)
Jul 02, 2009 0.4468 0.6255 0.4347 0.6255 96,484 +0.19(+45.28%)
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.