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 1.428 1.432 1.420 1.424 4,460 +0.07(+5.09%)
Sep 29, 2009 1.477 1.481 1.347 1.355 38,944 -0.14(-9.48%)
Sep 28, 2009 1.509 1.595 1.361 1.497 23,437 +0.05(+3.36%)
Sep 25, 2009 1.420 1.453 1.388 1.449 4,386 -0.01(-0.83%)
Sep 24, 2009 1.513 1.513 1.396 1.461 37,633 +0.08(+5.42%)
Sep 23, 2009 1.335 1.396 1.293 1.386 53,813 +0.06(+4.75%)
Sep 22, 2009 1.302 1.388 1.217 1.323 127,855 +0.02(+1.72%)
Sep 21, 2009 1.347 1.392 1.258 1.300 20,970 -0.05(-3.46%)
Sep 18, 2009 1.347 1.400 1.347 1.347 18,853 +0.00(+0.30%)
Sep 17, 2009 1.428 1.428 1.343 1.343 46,262 -0.15(-9.81%)
Sep 16, 2009 1.530 1.542 1.392 1.489 42,863 -0.05(-3.42%)
Sep 15, 2009 1.639 1.700 1.530 1.542 54,685 -0.10(-5.94%)
Sep 14, 2009 1.741 1.741 1.493 1.639 115,853 -0.08(-4.49%)
Sep 11, 2009 1.826 1.826 1.696 1.716 69,049 -0.11(-6.00%)
Sep 10, 2009 1.814 2.029 1.720 1.826 123,700 +0.11(+6.29%)
Sep 09, 2009 1.611 1.895 1.583 1.718 127,730 +0.16(+9.96%)
Sep 08, 2009 1.384 1.623 1.363 1.562 70,370 +0.22(+16.67%)
Sep 04, 2009 1.298 1.377 1.298 1.339 22,429 +0.05(+4.10%)
Sep 03, 2009 1.254 1.501 1.217 1.286 106,303 +0.08(+6.38%)
Sep 02, 2009 1.152 1.217 1.152 1.209 30,392 +0.08(+7.19%)
Sep 01, 2009 1.022 1.258 1.022 1.128 52,992 +0.05(+4.52%)
Aug 31, 2009 1.104 1.104 1.059 1.079 12,051 -0.05(-4.13%)
Aug 28, 2009 1.022 1.169 1.022 1.126 245,084 +0.07(+7.12%)
Aug 27, 2009 1.051 1.051 0.9535 1.051 18,006 +0.00(+0.00%)
Aug 26, 2009 0.9332 1.051 0.9332 1.051 49,197 +0.15(+16.67%)
Aug 25, 2009 0.9576 0.9576 0.9008 0.9008 26,493 -0.06(-5.93%)
Aug 24, 2009 0.9860 1.051 0.8920 0.9576 56,536 +0.08(+8.76%)
Aug 21, 2009 0.8561 1.014 0.8318 0.8805 46,247 -0.02(-2.26%)
Aug 20, 2009 0.8927 1.014 0.8443 0.9008 113,043 +0.02(+1.84%)
Aug 19, 2009 0.9698 0.9698 0.8729 0.8845 35,028 -0.09(-9.17%)
Aug 18, 2009 0.9373 0.9738 0.8602 0.9738 31,215 +0.02(+2.13%)
Aug 17, 2009 0.9211 0.9698 0.8318 0.9535 36,238 -0.02(-2.08%)
Aug 14, 2009 0.9495 0.9771 0.8318 0.9738 180,084 +0.32(+49.07%)
Aug 13, 2009 0.8805 0.9129 0.6533 0.6533 43,376 -0.26(-28.44%)
Aug 12, 2009 0.8886 0.9535 0.8115 0.9129 31,792 -0.00(-0.07%)
Aug 11, 2009 0.9941 0.9941 0.8927 0.9136 27,896 -0.08(-8.10%)
Aug 10, 2009 0.9211 0.9941 0.8927 0.9941 18,469 +0.10(+10.86%)
Aug 07, 2009 0.9535 0.9535 0.8764 0.8967 29,702 -0.08(-7.92%)
Aug 06, 2009 0.9698 0.9738 0.8643 0.9738 21,054 +0.03(+3.00%)
Aug 05, 2009 0.9860 0.9900 0.9170 0.9454 53,010 +0.09(+9.91%)
Aug 04, 2009 0.8683 0.9349 0.7790 0.8602 101,204 -0.01(-0.66%)
Aug 03, 2009 0.6086 0.8724 0.6086 0.8659 211,980 +0.28(+47.17%)
Jul 31, 2009 0.6086 0.6127 0.5478 0.5883 120,516 -0.02(-3.33%)
Jul 30, 2009 0.7101 0.8115 0.5194 0.6086 126,325 -0.04(-6.25%)
Jul 29, 2009 0.6695 0.6764 0.6492 0.6492 3,943 -0.02(-3.03%)
Jul 28, 2009 0.7020 0.7101 0.6695 0.6695 7,583 -0.04(-5.58%)
Jul 27, 2009 0.7101 0.7669 0.6736 0.7091 27,048 +0.02(+2.19%)
Jul 24, 2009 0.6979 0.6979 0.6938 0.6938 5,224 +0.02(+2.40%)
Jul 23, 2009 0.5478 0.7101 0.5478 0.6776 16,527 +0.05(+8.44%)
Jul 22, 2009 0.6208 0.6841 0.6208 0.6249 16,389 +0.02(+3.36%)
Jul 21, 2009 0.6573 0.6573 0.5681 0.6046 42,373 -0.07(-10.24%)
Jul 20, 2009 0.7060 0.7141 0.6736 0.6736 34,757 -0.06(-7.78%)
Jul 17, 2009 0.7506 0.7669 0.7222 0.7304 21,813 +0.02(+2.33%)
Jul 16, 2009 0.6817 0.7425 0.6690 0.7137 47,437 +0.09(+14.59%)
Jul 15, 2009 0.6825 0.7141 0.6208 0.6228 53,074 -0.03(-5.25%)
Jul 14, 2009 0.5559 0.7031 0.5559 0.6573 25,113 +0.01(+1.25%)
Jul 13, 2009 0.6086 0.7101 0.6086 0.6492 37,185 -0.05(-7.22%)
Jul 10, 2009 0.6573 0.7054 0.5883 0.6997 79,462 +0.04(+6.45%)
Jul 09, 2009 0.6533 0.6898 0.5965 0.6573 149,011 -0.02(-2.99%)
Jul 08, 2009 0.8034 0.8034 0.5478 0.6776 274,703 -0.09(-12.11%)
Jul 07, 2009 0.8521 1.096 0.7344 0.7709 881,569 -0.09(-10.38%)
Jul 06, 2009 0.6411 0.9819 0.6411 0.8602 316,721 +0.24(+37.66%)
Jul 02, 2009 0.4463 0.6249 0.4342 0.6249 96,585 +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.