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 UNCHANGED
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 (%)
Dec 30, 2011 1.877 1.925 1.629 1.665 135,139 -0.18(-9.89%)
Dec 29, 2011 1.791 1.909 1.787 1.848 98,759 +0.06(+3.61%)
Dec 28, 2011 1.625 1.812 1.613 1.784 79,425 +0.16(+9.79%)
Dec 27, 2011 1.483 1.625 1.483 1.625 36,924 +0.14(+9.59%)
Dec 23, 2011 1.462 1.483 1.458 1.483 38,273 +0.11(+8.31%)
Dec 21, 2011 1.503 1.503 1.369 1.369 16,933 -0.11(-7.67%)
Dec 20, 2011 1.442 1.523 1.361 1.483 15,830 +0.04(+3.11%)
Dec 19, 2011 1.401 1.466 1.369 1.438 22,034 +0.08(+5.67%)
Dec 16, 2011 1.458 1.458 1.361 1.361 9,724 -0.12(-8.19%)
Dec 15, 2011 1.458 1.483 1.401 1.482 6,282 +0.04(+2.79%)
Dec 14, 2011 1.453 1.483 1.401 1.442 3,865 +0.04(+2.60%)
Dec 13, 2011 1.548 1.548 1.401 1.405 51,326 -0.17(-10.83%)
Dec 12, 2011 1.613 1.613 1.462 1.576 62,900 -0.04(-2.27%)
Dec 09, 2011 1.409 1.613 1.409 1.613 27,655 +0.25(+18.51%)
Dec 08, 2011 1.450 1.454 1.288 1.361 13,740 -0.02(-1.47%)
Dec 07, 2011 1.426 1.548 1.251 1.381 47,661 -0.04(-2.86%)
Dec 06, 2011 1.365 1.508 1.365 1.422 82,305 +0.05(+3.40%)
Dec 05, 2011 1.361 1.381 1.210 1.375 153,542 +0.03(+2.58%)
Dec 02, 2011 1.114 1.422 1.114 1.340 87,416 +0.24(+21.32%)
Dec 01, 2011 1.097 1.105 1.097 1.105 15,017 -0.02(-1.45%)
Nov 30, 2011 1.040 1.121 1.040 1.121 19,242 +0.11(+10.40%)
Nov 29, 2011 1.028 1.028 1.007 1.015 13,491 -0.04(-3.85%)
Nov 28, 2011 1.056 1.056 1.024 1.056 22,770 +0.00(+0.00%)
Nov 25, 2011 1.056 1.056 1.056 1.056 2,954 +0.04(+4.42%)
Nov 23, 2011 1.044 1.044 1.011 1.011 1,021 -0.07(-6.74%)
Nov 22, 2011 1.076 1.085 1.076 1.085 2,954 +0.11(+11.25%)
Nov 21, 2011 1.044 1.044 0.9748 0.9748 11,201 -0.10(-9.43%)
Nov 18, 2011 1.122 1.122 0.9586 1.076 20,557 +0.01(+1.15%)
Nov 17, 2011 0.9626 1.064 0.9626 1.064 5,620 +0.09(+9.62%)
Nov 16, 2011 0.9261 0.9748 0.9261 0.9708 6,154 +0.03(+3.46%)
Nov 15, 2011 0.9423 0.9586 0.8936 0.9383 36,680 -0.01(-0.86%)
Nov 14, 2011 1.093 1.093 0.9383 0.9464 60,172 -0.09(-8.63%)
Nov 11, 2011 1.052 1.064 1.036 1.036 31,266 -0.01(-0.78%)
Nov 10, 2011 1.093 1.093 1.036 1.044 25,919 -0.01(-0.77%)
Nov 09, 2011 1.015 1.097 1.015 1.052 24,868 -0.00(-0.38%)
Nov 08, 2011 0.9859 1.076 0.9844 1.056 19,483 +0.10(+10.64%)
Nov 07, 2011 0.9951 0.9951 0.9220 0.9545 22,992 -0.03(-3.29%)
Nov 04, 2011 0.8855 1.020 0.8855 0.9870 49,165 +0.10(+11.47%)
Nov 03, 2011 0.7962 0.8855 0.7962 0.8855 15,887 +0.06(+7.92%)
Nov 01, 2011 0.8124 0.8205 0.8205 0.8205 14,525 +0.00(+0.50%)
Oct 31, 2011 0.8083 0.8164 0.7921 0.8164 35,499 -0.02(-1.95%)
Oct 28, 2011 0.9505 0.9545 0.8258 0.8327 79,526 -0.09(-9.69%)
Oct 27, 2011 0.7799 0.9505 0.7799 0.9220 177,455 +0.18(+24.04%)
Oct 26, 2011 0.7433 0.7514 0.7433 0.7433 984 +0.01(+1.67%)
Oct 25, 2011 0.7230 0.7319 0.7230 0.7311 17,526 +0.04(+5.88%)
Oct 24, 2011 0.6905 0.6905 0.6905 0.6905 246 -0.01(-1.74%)
Oct 21, 2011 0.6743 0.7230 0.6620 0.7027 93,909 +0.04(+6.14%)
Oct 20, 2011 0.6621 0.6758 0.6621 0.6621 3,436 -0.01(-1.21%)
Oct 19, 2011 0.6946 0.7311 0.6255 0.6702 52,225 -0.02(-2.94%)
Oct 18, 2011 0.7068 0.7230 0.6905 0.6905 26,505 -0.02(-2.85%)
Oct 17, 2011 0.7027 0.7838 0.6986 0.7108 15,323 +0.00(+0.57%)
Oct 14, 2011 0.7677 0.7677 0.7068 0.7068 16,500 -0.01(-1.19%)
Oct 13, 2011 0.7311 0.7758 0.7108 0.7153 4,012 -0.02(-3.24%)
Oct 12, 2011 0.7880 0.7880 0.7108 0.7392 26,404 -0.01(-1.57%)
Oct 11, 2011 0.7880 0.7880 0.7230 0.7510 9,141 +0.02(+2.72%)
Oct 10, 2011 0.7230 0.7311 0.7230 0.7311 5,120 +0.01(+1.12%)
Oct 07, 2011 0.7312 0.7312 0.7230 0.7230 6,154 -0.02(-2.20%)
Oct 06, 2011 0.7474 0.7880 0.7271 0.7392 7,186 +0.00(+0.00%)
Oct 04, 2011 0.7392 0.7392 0.7392 0.7392 0 +0.00(+0.00%)
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.