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 (%)
Aug 31, 2011 0.8164 0.8164 0.8164 0.8164 492 +0.01(+0.94%)
Aug 29, 2011 0.8164 0.8088 0.8088 0.8088 3,692 -0.01(-0.93%)
Aug 25, 2011 0.8164 0.8164 0.8164 0.8164 4,185 +0.03(+3.61%)
Aug 24, 2011 0.7921 0.7921 0.7758 0.7879 16,635 -0.00(-0.52%)
Aug 23, 2011 0.8286 0.8286 0.7880 0.7921 15,756 -0.04(-4.41%)
Aug 22, 2011 0.8286 0.8286 0.8286 0.8286 738 -0.01(-1.44%)
Aug 19, 2011 0.7961 0.8408 0.7921 0.8408 5,416 +0.01(+1.47%)
Aug 18, 2011 0.8408 0.8408 0.7880 0.8286 4,185 +0.01(+0.99%)
Aug 17, 2011 0.8408 0.8744 0.8205 0.8205 52,929 +0.03(+4.12%)
Aug 16, 2011 0.8449 0.8449 0.7880 0.7880 6,154 -0.04(-5.37%)
Aug 15, 2011 0.8530 0.8530 0.8327 0.8327 1,477 +0.02(+2.51%)
Aug 12, 2011 0.8205 0.8205 0.8083 0.8124 10,446 +0.00(+0.00%)
Aug 11, 2011 0.8327 0.8489 0.8124 0.8124 3,446 +0.02(+2.56%)
Aug 10, 2011 0.9017 0.9017 0.7880 0.7921 37,692 -0.16(-17.02%)
Aug 09, 2011 0.8245 0.9545 0.7961 0.9545 28,019 +0.16(+19.90%)
Aug 08, 2011 0.8327 0.8611 0.7961 0.7961 27,916 -0.04(-4.85%)
Aug 05, 2011 0.8936 0.8977 0.8367 0.8367 14,486 -0.06(-6.79%)
Aug 04, 2011 0.9505 0.9505 0.8977 0.8977 20,114 -0.02(-1.78%)
Aug 03, 2011 0.9139 0.9342 0.9139 0.9139 6,204 +0.00(+0.00%)
Aug 02, 2011 0.8895 0.9342 0.8895 0.9139 45,824 +0.00(+0.00%)
Aug 01, 2011 0.8733 0.9139 0.8733 0.9139 47,902 +0.10(+12.50%)
Jul 29, 2011 0.9342 0.9342 0.8107 0.8124 81,815 +0.00(+0.00%)
Jul 28, 2011 0.8164 0.8164 0.8124 0.8124 21,298 -0.01(-1.48%)
Jul 27, 2011 0.8375 0.8692 0.8245 0.8245 4,611 -0.03(-2.95%)
Jul 26, 2011 0.8205 0.8530 0.8205 0.8496 6,952 +0.03(+4.06%)
Jul 25, 2011 0.8652 0.8652 0.8111 0.8164 2,498 -0.03(-3.38%)
Jul 22, 2011 0.8450 0.8652 0.8042 0.8450 3,335 +0.04(+4.33%)
Jul 20, 2011 0.8099 0.8099 0.8099 0.8099 0 -0.01(-1.29%)
Jul 19, 2011 0.8449 0.8652 0.8205 0.8205 11,398 +0.00(+0.00%)
Jul 18, 2011 0.8814 0.8814 0.8205 0.8205 9,835 -0.05(-5.61%)
Jul 15, 2011 0.8692 0.9069 0.8692 0.8692 4,185 -0.00(-0.13%)
Jul 14, 2011 0.9139 0.9139 0.8489 0.8704 11,650 -0.02(-2.21%)
Jul 13, 2011 0.9058 0.9220 0.8900 0.8900 13,870 +0.00(+0.51%)
Jul 11, 2011 0.9058 0.8855 0.8855 0.8855 3,446 -0.04(-3.96%)
Jul 07, 2011 0.8611 0.9220 0.9220 0.9220 52,193 +0.06(+6.57%)
Jul 06, 2011 0.8530 0.8652 0.8164 0.8652 9,601 +0.02(+1.91%)
Jul 01, 2011 0.8489 0.8489 0.8489 0.8489 492 +0.00(+0.00%)
Jun 30, 2011 0.8367 0.8489 0.8367 0.8489 3,198 +0.00(+0.48%)
Jun 29, 2011 0.8327 0.8449 0.8083 0.8449 18,058 +0.00(+0.00%)
Jun 28, 2011 0.8327 0.8449 0.8124 0.8449 3,818 +0.01(+1.46%)
Jun 27, 2011 0.8327 0.8327 0.8327 0.8327 492 +0.01(+0.99%)
Jun 24, 2011 0.8692 0.8692 0.8245 0.8245 21,911 -0.04(-5.14%)
Jun 23, 2011 0.8164 0.8773 0.8124 0.8692 5,416 +0.05(+6.47%)
Jun 22, 2011 0.8367 0.8770 0.8083 0.8164 8,075 +0.00(+0.00%)
Jun 21, 2011 0.8530 0.8895 0.8164 0.8164 26,217 -0.01(-0.99%)
Jun 20, 2011 0.8245 0.8327 0.7961 0.8245 11,669 +0.03(+3.57%)
Jun 17, 2011 0.8083 0.8895 0.7961 0.7961 22,970 +0.01(+1.55%)
Jun 16, 2011 0.8550 0.8550 0.7839 0.7839 7,632 -0.07(-8.53%)
Jun 15, 2011 0.8286 0.8733 0.7758 0.8570 50,433 +0.01(+1.44%)
Jun 14, 2011 0.7717 0.8489 0.7717 0.8449 29,011 +0.11(+14.29%)
Jun 13, 2011 0.8773 0.8773 0.7311 0.7392 149,610 -0.13(-15.35%)
Jun 10, 2011 0.8408 0.8733 0.8408 0.8733 1,723 +0.02(+2.63%)
Jun 09, 2011 0.8124 0.8895 0.8124 0.8509 6,034 -0.01(-1.64%)
Jun 08, 2011 0.8814 0.8823 0.8652 0.8652 738 -0.01(-0.85%)
Jun 07, 2011 0.8895 0.8895 0.8726 0.8726 1,477 -0.02(-1.91%)
Jun 06, 2011 0.9139 0.9139 0.8286 0.8895 15,264 -0.02(-1.79%)
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.