Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2010 0.7514 0.7921 0.7392 0.7697 43,035 +0.02(+2.99%)
Dec 30, 2010 0.7311 0.7474 0.7230 0.7474 25,358 +0.00(+0.55%)
Dec 29, 2010 0.7311 0.7514 0.7311 0.7433 12,487 +0.01(+1.67%)
Dec 28, 2010 0.7514 0.7555 0.7311 0.7311 7,464 +0.00(+0.00%)
Dec 27, 2010 0.7352 0.7514 0.7311 0.7311 19,786 -0.01(-0.93%)
Dec 23, 2010 0.7149 0.7420 0.7149 0.7380 6,081 -0.01(-1.63%)
Dec 22, 2010 0.7433 0.7502 0.6986 0.7502 20,237 -0.00(-0.16%)
Dec 21, 2010 0.7392 0.7514 0.7108 0.7514 74,107 +0.03(+4.51%)
Dec 20, 2010 0.7149 0.7636 0.7149 0.7189 17,140 +0.02(+3.27%)
Dec 17, 2010 0.6864 0.7230 0.6864 0.6962 24,447 +0.01(+0.82%)
Dec 16, 2010 0.6783 0.7224 0.6783 0.6905 78,689 -0.02(-3.13%)
Dec 15, 2010 0.7717 0.7717 0.7128 0.7128 24,961 -0.06(-8.12%)
Dec 14, 2010 0.7758 0.7758 0.7758 0.7758 246 +0.00(+0.53%)
Dec 13, 2010 0.7717 0.7921 0.7717 0.7717 28,681 -0.04(-4.52%)
Dec 10, 2010 0.7961 0.8124 0.7961 0.8083 6,893 +0.01(+1.53%)
Dec 09, 2010 0.7799 0.7966 0.7799 0.7961 1,280 -0.03(-3.92%)
Dec 08, 2010 0.8489 0.8489 0.7758 0.8286 15,549 +0.06(+7.37%)
Dec 07, 2010 0.8164 0.8164 0.7677 0.7717 8,907 -0.04(-5.00%)
Dec 06, 2010 0.7839 0.8245 0.7555 0.8124 52,986 +0.04(+5.26%)
Dec 03, 2010 0.7189 0.7839 0.7189 0.7717 18,826 +0.05(+7.34%)
Dec 02, 2010 0.7189 0.7555 0.7189 0.7190 36,806 -0.00(-0.56%)
Dec 01, 2010 0.7108 0.7271 0.7108 0.7230 7,068 +0.00(+0.56%)
Nov 30, 2010 0.7230 0.7230 0.6946 0.7189 10,783 -0.03(-3.56%)
Nov 29, 2010 0.7108 0.7552 0.7027 0.7455 11,645 +0.02(+3.11%)
Nov 26, 2010 0.6946 0.7230 0.6946 0.7230 6,809 +0.03(+4.09%)
Nov 24, 2010 0.7230 0.6946 0.6946 0.6946 78,467 -0.03(-4.47%)
Nov 23, 2010 0.7311 0.7352 0.7271 0.7271 10,630 -0.01(-1.11%)
Nov 22, 2010 0.7636 0.7636 0.7311 0.7352 26,692 -0.03(-3.72%)
Nov 19, 2010 0.7677 0.7717 0.7636 0.7636 6,647 +0.00(+0.00%)
Nov 18, 2010 0.7433 0.7839 0.7433 0.7636 6,189 +0.02(+2.17%)
Nov 17, 2010 0.7433 0.7474 0.7433 0.7474 2,228 -0.02(-2.65%)
Nov 16, 2010 0.7433 0.7677 0.7433 0.7677 11,435 +0.00(+0.54%)
Nov 15, 2010 0.7676 0.7677 0.7636 0.7636 5,465 +0.02(+2.73%)
Nov 12, 2010 0.7433 0.7433 0.7352 0.7433 8,035 -0.00(-0.54%)
Nov 11, 2010 0.7880 0.7880 0.7352 0.7474 13,663 -0.04(-5.15%)
Nov 10, 2010 0.7311 0.7880 0.7311 0.7880 42,316 +0.05(+7.18%)
Nov 09, 2010 0.7392 0.7636 0.7311 0.7352 9,601 -0.02(-2.16%)
Nov 08, 2010 0.7433 0.7514 0.7271 0.7514 55,711 -0.01(-1.07%)
Nov 05, 2010 0.7433 0.7921 0.7311 0.7596 103,380 +0.02(+2.19%)
Nov 04, 2010 0.7799 0.7921 0.7392 0.7433 77,573 -0.02(-2.14%)
Nov 03, 2010 0.7392 0.7798 0.7392 0.7596 26,835 +0.02(+2.75%)
Nov 02, 2010 0.7677 0.7677 0.7392 0.7392 33,204 -0.03(-4.21%)
Nov 01, 2010 0.8002 0.8002 0.7717 0.7717 9,202 -0.03(-4.04%)
Oct 29, 2010 0.8164 0.8164 0.7352 0.8042 129,477 -0.01(-1.49%)
Oct 28, 2010 0.8367 0.9241 0.7514 0.8164 111,576 -0.02(-2.90%)
Oct 27, 2010 0.8773 0.8773 0.8408 0.8408 73,570 -0.05(-5.48%)
Oct 25, 2010 0.9423 0.9423 0.8895 0.8895 984 -0.04(-3.95%)
Oct 22, 2010 0.8855 0.9261 0.8726 0.9261 11,502 +0.09(+10.14%)
Oct 21, 2010 0.8773 0.8773 0.8408 0.8408 7,336 -0.03(-3.72%)
Oct 20, 2010 0.8895 0.8895 0.8733 0.8733 6,068 +0.00(+0.00%)
Oct 19, 2010 0.8327 0.8733 0.8327 0.8733 6,401 -0.01(-0.92%)
Oct 18, 2010 0.8855 0.8936 0.8530 0.8814 25,850 +0.03(+3.83%)
Oct 15, 2010 0.8530 0.8652 0.8449 0.8489 21,086 -0.00(-0.48%)
Oct 14, 2010 0.8489 0.8611 0.8124 0.8530 34,602 +0.00(+0.00%)
Oct 13, 2010 0.8804 0.8855 0.8205 0.8530 18,834 -0.01(-1.41%)
Oct 12, 2010 0.8611 0.8652 0.8327 0.8652 14,045 +0.00(+0.48%)
Oct 11, 2010 0.8530 0.8611 0.8489 0.8611 3,692 -0.03(-3.64%)
Oct 08, 2010 0.8530 0.8936 0.8458 0.8936 15,431 +0.04(+4.76%)
Oct 07, 2010 0.8327 0.8733 0.7921 0.8530 26,643 -0.02(-1.87%)
Oct 05, 2010 0.8570 0.8692 0.8692 0.8692 4,923 +0.04(+4.65%)
Oct 04, 2010 0.8205 0.8306 0.8164 0.8306 2,461 -0.05(-6.19%)
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.