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 (%)
Oct 31, 2011 0.8075 0.8156 0.7912 0.8156 35,536 -0.02(-1.95%)
Oct 28, 2011 0.9495 0.9535 0.8249 0.8318 79,609 -0.09(-9.69%)
Oct 27, 2011 0.7790 0.9495 0.7790 0.9211 177,642 +0.18(+24.04%)
Oct 26, 2011 0.7425 0.7506 0.7425 0.7425 985 +0.01(+1.67%)
Oct 25, 2011 0.7222 0.7311 0.7222 0.7304 17,545 +0.04(+5.88%)
Oct 24, 2011 0.6898 0.6898 0.6898 0.6898 246 -0.01(-1.74%)
Oct 21, 2011 0.6736 0.7222 0.6613 0.7020 94,007 +0.04(+6.14%)
Oct 20, 2011 0.6614 0.6751 0.6614 0.6614 3,440 -0.01(-1.21%)
Oct 19, 2011 0.6938 0.7304 0.6249 0.6695 52,280 -0.02(-2.94%)
Oct 18, 2011 0.7060 0.7222 0.6898 0.6898 26,533 -0.02(-2.85%)
Oct 17, 2011 0.7020 0.7830 0.6979 0.7100 15,339 +0.00(+0.57%)
Oct 14, 2011 0.7669 0.7669 0.7060 0.7060 16,517 -0.01(-1.19%)
Oct 13, 2011 0.7304 0.7750 0.7101 0.7145 4,017 -0.02(-3.24%)
Oct 12, 2011 0.7872 0.7872 0.7101 0.7385 26,432 -0.01(-1.57%)
Oct 11, 2011 0.7872 0.7872 0.7222 0.7502 9,150 +0.02(+2.72%)
Oct 10, 2011 0.7222 0.7304 0.7222 0.7304 5,126 +0.01(+1.12%)
Oct 07, 2011 0.7304 0.7304 0.7222 0.7222 6,161 -0.02(-2.20%)
Oct 06, 2011 0.7466 0.7872 0.7263 0.7385 7,194 +0.00(+0.00%)
Oct 04, 2011 0.7385 0.7385 0.7385 0.7385 0 +0.00(+0.00%)
Oct 03, 2011 0.7506 0.7547 0.7385 0.7385 15,526 -0.02(-2.15%)
Sep 30, 2011 0.7547 0.7547 0.7547 0.7547 246 -0.01(-0.72%)
Sep 29, 2011 0.7506 0.7601 0.7506 0.7601 3,203 +0.01(+1.26%)
Sep 28, 2011 0.7506 0.7506 0.7506 0.7506 796 -0.02(-2.11%)
Sep 27, 2011 0.7669 0.7669 0.7668 0.7668 492 +0.01(+1.06%)
Sep 26, 2011 0.7507 0.7628 0.7506 0.7588 11,336 -0.01(-1.58%)
Sep 23, 2011 0.7506 0.7868 0.7506 0.7709 8,485 -0.02(-2.06%)
Sep 22, 2011 0.7425 0.7872 0.7425 0.7872 17,991 +0.02(+2.14%)
Sep 21, 2011 0.7628 0.7709 0.7628 0.7706 12,317 -0.02(-2.60%)
Sep 20, 2011 0.7709 0.7912 0.7709 0.7912 2,065 +0.03(+3.72%)
Sep 19, 2011 0.8359 0.8359 0.7547 0.7628 16,017 -0.06(-7.84%)
Sep 16, 2011 0.7750 0.8521 0.7750 0.8277 6,553 +0.01(+0.99%)
Sep 15, 2011 0.8156 0.8237 0.8156 0.8197 38,868 +0.00(+0.01%)
Sep 14, 2011 0.8196 0.8196 0.8196 0.8196 460 +0.01(+1.00%)
Sep 13, 2011 0.8115 0.8115 0.8115 0.8115 492 +0.00(+0.00%)
Sep 12, 2011 0.7709 0.8115 0.7709 0.8115 6,942 +0.04(+5.25%)
Sep 09, 2011 0.8075 0.8075 0.7709 0.7710 30,659 -0.04(-5.00%)
Sep 08, 2011 0.8115 0.8115 0.8115 0.8115 1,404 -0.00(-0.50%)
Sep 07, 2011 0.8156 0.8440 0.8115 0.8156 11,829 +0.00(+0.03%)
Sep 06, 2011 0.8156 0.8156 0.8153 0.8153 4,929 -0.03(-3.40%)
Sep 02, 2011 0.7750 0.8480 0.7750 0.8440 12,226 +0.06(+8.33%)
Sep 01, 2011 0.8104 0.8115 0.7790 0.7790 4,929 -0.04(-4.48%)
Aug 31, 2011 0.8156 0.8156 0.8156 0.8156 492 +0.01(+0.94%)
Aug 29, 2011 0.8156 0.8080 0.8080 0.8080 3,696 -0.01(-0.93%)
Aug 25, 2011 0.8156 0.8155 0.8155 0.8155 4,189 +0.03(+3.61%)
Aug 24, 2011 0.7912 0.7912 0.7750 0.7871 16,652 -0.00(-0.52%)
Aug 23, 2011 0.8277 0.8277 0.7872 0.7912 15,773 -0.04(-4.41%)
Aug 22, 2011 0.8277 0.8277 0.8277 0.8277 739 -0.01(-1.44%)
Aug 19, 2011 0.7953 0.8399 0.7912 0.8399 5,422 +0.01(+1.47%)
Aug 18, 2011 0.8399 0.8399 0.7872 0.8277 4,189 +0.01(+0.99%)
Aug 17, 2011 0.8399 0.8735 0.8196 0.8196 52,985 +0.03(+4.12%)
Aug 16, 2011 0.8440 0.8440 0.7872 0.7872 6,161 -0.04(-5.37%)
Aug 15, 2011 0.8521 0.8521 0.8318 0.8318 1,478 +0.02(+2.51%)
Aug 12, 2011 0.8196 0.8196 0.8075 0.8115 10,457 +0.00(+0.00%)
Aug 11, 2011 0.8318 0.8480 0.8115 0.8115 3,450 +0.02(+2.56%)
Aug 10, 2011 0.9008 0.9008 0.7872 0.7912 37,732 -0.16(-17.02%)
Aug 09, 2011 0.8237 0.9535 0.7953 0.9535 28,049 +0.16(+19.90%)
Aug 08, 2011 0.8318 0.8602 0.7953 0.7953 27,945 -0.04(-4.85%)
Aug 05, 2011 0.8927 0.8968 0.8359 0.8359 14,501 -0.06(-6.79%)
Aug 04, 2011 0.9495 0.9495 0.8967 0.8967 20,135 -0.02(-1.78%)
Aug 03, 2011 0.9129 0.9332 0.9129 0.9129 6,210 +0.00(+0.00%)
Aug 02, 2011 0.8886 0.9332 0.8886 0.9129 45,872 +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.