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 (%)
Mar 31, 2010 1.162 1.177 1.079 1.177 34,390 +0.03(+2.47%)
Mar 30, 2010 1.213 1.246 1.132 1.148 14,417 -0.04(-3.41%)
Mar 29, 2010 1.189 1.250 1.189 1.189 9,219 -0.05(-3.78%)
Mar 26, 2010 1.246 1.257 1.217 1.236 8,083 -0.02(-1.77%)
Mar 25, 2010 1.246 1.264 1.209 1.258 20,946 +0.04(+3.33%)
Mar 24, 2010 1.186 1.278 1.173 1.217 47,442 +0.02(+1.70%)
Mar 23, 2010 1.282 1.298 1.160 1.197 35,841 -0.03(-2.64%)
Mar 22, 2010 1.156 1.266 1.120 1.229 11,063 +0.09(+8.21%)
Mar 19, 2010 1.307 1.315 1.136 1.136 25,444 -0.08(-6.35%)
Mar 18, 2010 1.294 1.294 1.197 1.213 52,815 +0.02(+2.05%)
Mar 17, 2010 1.189 1.189 1.189 1.189 4,189 -0.01(-0.68%)
Mar 16, 2010 1.189 1.278 1.189 1.197 4,189 +0.04(+3.51%)
Mar 15, 2010 1.229 1.274 1.140 1.156 57,320 +0.02(+1.42%)
Mar 12, 2010 1.278 1.278 1.140 1.140 42,693 -0.14(-10.79%)
Mar 11, 2010 1.136 1.278 1.136 1.278 81,736 +0.12(+10.53%)
Mar 10, 2010 1.063 1.156 1.063 1.156 61,695 +0.08(+7.55%)
Mar 09, 2010 1.055 1.075 1.055 1.075 3,450 +0.01(+0.76%)
Mar 08, 2010 1.116 1.116 1.031 1.067 24,095 -0.05(-4.36%)
Mar 05, 2010 1.096 1.116 1.055 1.116 18,484 +0.06(+5.77%)
Mar 04, 2010 1.035 1.058 1.035 1.055 1,232 +0.00(+0.00%)
Mar 03, 2010 1.071 1.075 1.014 1.055 5,668 +0.01(+0.78%)
Mar 02, 2010 1.083 1.096 1.014 1.047 13,850 +0.04(+4.03%)
Mar 01, 2010 1.047 1.047 1.006 1.006 8,877 -0.07(-6.42%)
Feb 26, 2010 1.075 1.075 0.9900 1.075 13,870 +0.01(+0.76%)
Feb 25, 2010 1.043 1.067 1.000 1.067 20,566 +0.02(+1.54%)
Feb 24, 2010 1.014 1.051 0.9941 1.051 29,377 +0.06(+6.15%)
Feb 23, 2010 1.112 1.116 0.9860 0.9900 10,351 -0.03(-2.98%)
Feb 22, 2010 1.035 1.035 1.002 1.020 15,531 +0.03(+3.07%)
Feb 19, 2010 1.041 1.041 0.9860 0.9900 19,516 -0.04(-4.31%)
Feb 17, 2010 1.091 1.035 1.035 1.035 4,189 -0.04(-4.14%)
Feb 16, 2010 1.120 1.132 1.079 1.079 4,980 -0.02(-1.48%)
Feb 11, 2010 1.014 1.096 1.096 1.096 23,413 +0.02(+1.89%)
Feb 09, 2010 0.9941 1.075 1.075 1.075 11,090 +0.04(+4.33%)
Feb 08, 2010 1.043 1.055 0.9941 1.031 7,295 -0.02(-2.31%)
Feb 05, 2010 1.059 1.108 1.051 1.055 21,441 -0.04(-3.35%)
Feb 04, 2010 1.087 1.156 1.043 1.091 11,051 -0.07(-6.27%)
Feb 03, 2010 1.165 1.173 1.059 1.165 28,837 +0.09(+8.30%)
Feb 02, 2010 1.132 1.152 1.075 1.075 14,954 +0.02(+2.32%)
Feb 01, 2010 1.075 1.079 1.039 1.051 10,104 +0.01(+0.78%)
Jan 29, 2010 1.043 1.075 1.043 1.043 3,696 -0.04(-3.38%)
Jan 28, 2010 1.132 1.136 1.035 1.079 19,341 -0.02(-2.03%)
Jan 26, 2010 1.102 1.102 1.102 1.102 0 +0.05(+5.23%)
Jan 25, 2010 1.136 1.136 1.047 1.047 13,323 -0.01(-1.15%)
Jan 22, 2010 1.002 1.177 0.9941 1.059 17,621 +0.04(+4.40%)
Jan 21, 2010 1.067 1.083 1.014 1.014 21,456 -0.05(-4.32%)
Jan 20, 2010 1.079 1.079 1.059 1.060 31,299 -0.01(-1.03%)
Jan 19, 2010 1.091 1.213 1.059 1.071 33,899 -0.03(-2.58%)
Jan 15, 2010 1.096 1.100 1.100 1.100 19,223 -0.02(-2.17%)
Jan 14, 2010 1.160 1.160 1.124 1.124 8,625 +0.00(+0.00%)
Jan 13, 2010 1.089 1.278 1.089 1.124 50,094 +0.03(+2.59%)
Jan 12, 2010 1.069 1.116 1.069 1.096 31,546 +0.00(+0.00%)
Jan 11, 2010 1.047 1.112 1.035 1.095 30,121 +0.05(+4.65%)
Jan 08, 2010 1.110 1.110 0.9941 1.047 36,724 -0.11(-9.47%)
Jan 07, 2010 1.205 1.217 1.140 1.156 22,641 -0.05(-4.04%)
Jan 06, 2010 1.193 1.217 1.121 1.205 35,891 -0.04(-2.94%)
Jan 05, 2010 1.209 1.307 1.177 1.242 82,665 +0.03(+2.74%)
Jan 04, 2010 0.9982 1.208 0.9981 1.208 51,755 +0.22(+22.57%)
Dec 31, 2009 0.8927 0.9860 0.9860 0.9860 19,223 +0.14(+16.27%)
Dec 30, 2009 0.8480 0.8630 0.8480 0.8480 14,205 +0.00(+0.48%)
Dec 29, 2009 0.8927 0.8927 0.8440 0.8440 25,860 -0.02(-1.89%)
Dec 28, 2009 0.8724 0.9129 0.8602 0.8602 10,905 -0.01(-1.40%)
Dec 24, 2009 0.8724 0.8724 0.8724 0.8724 7,366 +0.01(+0.84%)
Dec 23, 2009 0.9129 0.9129 0.8602 0.8651 28,342 -0.02(-1.75%)
Dec 22, 2009 0.8561 0.9129 0.8561 0.8805 17,806 +0.01(+1.40%)
Dec 21, 2009 0.8967 0.8967 0.8643 0.8683 18,713 -0.03(-3.17%)
Dec 18, 2009 0.9413 0.9413 0.8967 0.8967 17,628 -0.04(-3.91%)
Dec 17, 2009 0.9332 0.9332 0.9332 0.9332 4,929 -0.06(-6.50%)
Dec 16, 2009 0.9698 1.002 0.9698 0.9982 9,365 +0.06(+6.96%)
Dec 15, 2009 0.9982 0.9982 0.9332 0.9332 22,008 +0.02(+1.77%)
Dec 14, 2009 0.8927 1.002 0.8845 0.9170 48,761 +0.08(+9.18%)
Dec 11, 2009 0.8521 0.8521 0.8399 0.8399 2,957 -0.08(-8.81%)
Dec 10, 2009 0.8480 0.9332 0.8399 0.9211 15,780 +0.06(+7.08%)
Dec 09, 2009 0.8866 0.8866 0.8602 0.8602 7,654 -0.07(-7.83%)
Dec 08, 2009 0.8399 0.9332 0.8399 0.9332 15,876 +0.08(+9.52%)
Dec 07, 2009 0.9194 0.9194 0.8521 0.8521 874 -0.01(-1.41%)
Dec 04, 2009 0.8724 0.8724 0.8196 0.8643 7,886 +0.04(+5.45%)
Dec 03, 2009 0.9008 0.9008 0.8156 0.8196 7,573 -0.06(-6.53%)
Dec 02, 2009 0.8440 0.8769 0.8115 0.8769 15,196 +0.01(+0.99%)
Dec 01, 2009 0.8440 0.8724 0.8440 0.8683 15,516 +0.00(+0.47%)
Nov 30, 2009 0.9048 0.9048 0.8643 0.8643 2,639 -0.04(-4.05%)
Nov 27, 2009 0.9982 0.9982 0.8967 0.9008 8,133 -0.04(-4.72%)
Nov 25, 2009 0.9616 0.9616 0.9332 0.9454 8,872 -0.01(-0.85%)
Nov 24, 2009 0.9535 0.9535 0.9535 0.9535 9,217 -0.03(-2.89%)
Nov 23, 2009 0.9982 1.002 0.9738 0.9819 14,208 +0.03(+2.98%)
Nov 20, 2009 0.9454 1.002 0.9454 0.9535 16,758 +0.01(+0.86%)
Nov 19, 2009 0.8643 0.9495 0.8521 0.9454 29,143 +0.08(+9.18%)
Nov 18, 2009 1.010 1.010 0.8659 0.8659 2,341 +0.02(+2.60%)
Nov 17, 2009 0.8257 0.8440 0.8237 0.8440 2,033 -0.01(-0.95%)
Nov 16, 2009 0.8399 0.8521 0.8399 0.8521 2,464 +0.03(+3.45%)
Nov 13, 2009 0.9941 0.9941 0.8237 0.8237 492 -0.17(-17.14%)
Nov 12, 2009 0.8927 1.018 0.8480 0.9941 34,018 +0.16(+19.51%)
Nov 11, 2009 0.8196 0.8318 0.7709 0.8318 11,479 +0.03(+3.98%)
Nov 10, 2009 0.8764 0.8886 0.7999 0.7999 11,578 -0.01(-1.18%)
Nov 09, 2009 0.8886 0.8886 0.7344 0.8095 15,312 -0.00(-0.25%)
Nov 06, 2009 0.8115 0.8480 0.7385 0.8115 14,047 +0.00(+0.50%)
Nov 05, 2009 0.8115 0.8521 0.7993 0.8075 24,620 +0.02(+1.92%)
Nov 04, 2009 0.8298 0.8521 0.7101 0.7922 30,646 +0.09(+12.86%)
Nov 03, 2009 0.7304 0.7385 0.6898 0.7020 17,665 -0.07(-9.42%)
Nov 02, 2009 0.6898 0.8927 0.6898 0.7750 31,011 -0.04(-4.50%)
Oct 30, 2009 0.8925 0.9251 0.8115 0.8115 10,343 +0.00(+0.50%)
Oct 29, 2009 0.7750 0.8492 0.7750 0.8075 19,652 -0.02(-2.45%)
Oct 28, 2009 0.8886 0.8886 0.7750 0.8277 36,337 -0.09(-9.73%)
Oct 27, 2009 1.063 1.063 0.9170 0.9170 48,724 -0.15(-13.74%)
Oct 26, 2009 1.059 1.063 1.059 1.063 985 -0.06(-5.76%)
Oct 23, 2009 1.132 1.205 1.102 1.128 13,641 -0.01(-0.71%)
Oct 22, 2009 1.083 1.136 1.059 1.136 53,278 +0.04(+3.32%)
Oct 21, 2009 1.140 1.165 1.100 1.100 15,351 -0.04(-3.90%)
Oct 20, 2009 1.144 1.190 1.140 1.144 4,049 +0.00(+0.00%)
Oct 19, 2009 1.250 1.250 1.140 1.144 26,863 -0.03(-2.72%)
Oct 16, 2009 1.221 1.225 1.140 1.176 13,219 -0.01(-1.06%)
Oct 15, 2009 1.315 1.315 1.189 1.189 44,504 -0.07(-5.46%)
Oct 14, 2009 1.238 1.292 1.238 1.258 9,616 +0.06(+5.41%)
Oct 13, 2009 1.298 1.298 1.189 1.193 7,230 -0.15(-10.91%)
Oct 12, 2009 1.315 1.367 1.254 1.339 47,634 +0.13(+10.73%)
Oct 09, 2009 1.225 1.315 1.209 1.209 13,880 -0.00(-0.33%)
Oct 08, 2009 1.124 1.309 1.124 1.213 57,266 +0.03(+2.75%)
Oct 07, 2009 1.181 1.246 1.181 1.181 36,955 -0.06(-4.59%)
Oct 06, 2009 1.246 1.258 1.209 1.238 38,368 -0.07(-5.57%)
Oct 05, 2009 1.278 1.311 1.246 1.311 106,978 +0.02(+1.89%)
Oct 02, 2009 1.339 1.339 1.286 1.286 13,012 -0.14(-9.69%)
Oct 01, 2009 1.453 1.601 1.375 1.424 17,343 +0.00(+0.00%)
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%)
Jul 01, 2009 0.5478 0.6370 0.4260 0.4301 121,009 -0.17(-28.38%)
Jun 30, 2009 0.6695 0.6695 0.5965 0.6005 37,707 -0.05(-7.50%)
Jun 29, 2009 0.6898 0.7060 0.6086 0.6492 140,789 +0.02(+3.23%)
Jun 26, 2009 0.7060 0.7060 0.5218 0.6289 166,182 +0.26(+72.22%)
Jun 25, 2009 0.4139 0.4423 0.3652 0.3652 142,450 +0.04(+12.50%)
Jun 24, 2009 0.3855 0.3855 0.3246 0.3246 9,754 -0.08(-20.01%)
Jun 23, 2009 0.3489 0.4382 0.3489 0.4058 19,223 +0.11(+36.05%)
Jun 22, 2009 0.3489 0.3489 0.2983 0.2983 8,963 -0.01(-3.28%)
Jun 19, 2009 0.3652 0.3652 0.3084 0.3084 21,244 -0.06(-15.56%)
Jun 18, 2009 0.3043 0.3838 0.3043 0.3652 195,221 +0.06(+21.62%)
Jun 17, 2009 0.2759 0.3246 0.2272 0.3003 409,191 +0.05(+22.31%)
Jun 16, 2009 0.2232 0.2455 0.2191 0.2455 93,813 +0.02(+10.00%)
Jun 15, 2009 0.2556 0.2840 0.2232 0.2232 28,440 -0.03(-12.68%)
Jun 12, 2009 0.2394 0.2556 0.2394 0.2556 57,929 +0.02(+7.25%)
Jun 11, 2009 0.2390 0.2394 0.2232 0.2383 44,041 +0.02(+6.78%)
Jun 10, 2009 0.2313 0.2313 0.2232 0.2232 4,929 -0.02(-6.78%)
Jun 09, 2009 0.2313 0.2434 0.2150 0.2394 21,564 -0.02(-6.36%)
Jun 05, 2009 0.3043 0.3043 0.2556 0.2557 119,284 +0.03(+12.52%)
Jun 04, 2009 0.2597 0.2597 0.2071 0.2272 19,962 +0.02(+7.42%)
Jun 03, 2009 0.2069 0.2115 0.2069 0.2115 3,906 -0.00(-1.64%)
Jun 02, 2009 0.2150 0.2150 0.2150 0.2150 3,696 +0.01(+3.66%)
Jun 01, 2009 0.2232 0.2272 0.2069 0.2075 52,396 -0.02(-8.68%)
May 29, 2009 0.2317 0.2800 0.2232 0.2272 30,700 +0.00(+1.80%)
May 28, 2009 0.2637 0.2637 0.2232 0.2232 3,696 -0.06(-21.43%)
May 27, 2009 0.3043 0.3043 0.2840 0.2840 6,375 +0.00(+0.00%)
May 26, 2009 0.3043 0.3043 0.2272 0.2840 17,515 +0.02(+7.69%)
May 22, 2009 0.2934 0.2934 0.2637 0.2637 10,104 -0.02(-5.78%)
May 21, 2009 0.2272 0.2800 0.2272 0.2799 25,877 +0.04(+14.98%)
May 19, 2009 0.2435 0.2435 0.2435 0.2435 0 -0.02(-7.69%)
May 18, 2009 0.3039 0.3039 0.2394 0.2637 17,744 -0.02(-6.39%)
May 15, 2009 0.2840 0.2841 0.2272 0.2818 55,698 +0.04(+17.69%)
May 14, 2009 0.2353 0.3023 0.2353 0.2394 6,481 -0.00(-1.01%)
May 13, 2009 0.2597 0.3043 0.2357 0.2418 46,321 -0.02(-6.87%)
May 12, 2009 0.2921 0.2921 0.2597 0.2597 3,450 -0.04(-12.33%)
May 11, 2009 0.3043 0.3045 0.2962 0.2962 11,006 -0.01(-2.67%)
May 08, 2009 0.2962 0.3165 0.2435 0.3043 71,296 +0.06(+25.00%)
May 07, 2009 0.2597 0.2597 0.2435 0.2435 27,849 +0.01(+3.45%)
May 06, 2009 0.2272 0.2637 0.2272 0.2353 19,376 +0.01(+3.57%)
May 05, 2009 0.2435 0.2435 0.2272 0.2272 420,373 -0.02(-6.67%)
May 04, 2009 0.2962 0.3003 0.2394 0.2435 165,987 -0.05(-17.81%)
May 01, 2009 0.3027 0.3027 0.2232 0.2962 241,851 +0.09(+43.14%)
Apr 30, 2009 0.2272 0.2353 0.2069 0.2069 60,381 -0.02(-8.93%)
Apr 29, 2009 0.2353 0.2353 0.2272 0.2272 28,209 -0.01(-3.45%)
Apr 28, 2009 0.2435 0.2637 0.2232 0.2353 51,168 +0.00(+0.00%)
Apr 27, 2009 0.2921 0.2921 0.2029 0.2353 72,546 -0.04(-13.43%)
Apr 24, 2009 0.2921 0.2921 0.2719 0.2719 31,262 +0.01(+3.08%)
Apr 23, 2009 0.2678 0.2800 0.2029 0.2637 47,733 -0.00(-1.51%)
Apr 22, 2009 0.2435 0.3003 0.2394 0.2678 98,771 +0.01(+3.12%)
Apr 21, 2009 0.1988 0.2597 0.1988 0.2597 44,862 +0.07(+39.13%)
Apr 20, 2009 0.1988 0.1988 0.1745 0.1866 278,050 +0.02(+15.00%)
Apr 17, 2009 0.1420 0.1866 0.1420 0.1623 188,466 +0.02(+14.29%)
Apr 16, 2009 0.1542 0.1542 0.1420 0.1420 3,943 -0.02(-10.26%)
Apr 15, 2009 0.1623 0.1745 0.1380 0.1582 54,616 -0.00(-2.48%)
Apr 14, 2009 0.1542 0.1623 0.1461 0.1623 17,103 +0.02(+17.62%)
Apr 13, 2009 0.1420 0.1420 0.1380 0.1380 22,489 -0.00(-2.86%)
Apr 09, 2009 0.1623 0.1745 0.1420 0.1420 4,312 -0.02(-12.50%)
Apr 08, 2009 0.1461 0.1623 0.1461 0.1623 57,850 +0.02(+11.11%)
Apr 07, 2009 0.1623 0.1664 0.1461 0.1461 12,142 -0.02(-10.00%)
Apr 06, 2009 0.1623 0.1623 0.1623 0.1623 14,787 +0.00(+0.00%)
Apr 03, 2009 0.1704 0.1704 0.1501 0.1623 7,827 -0.02(-9.09%)
Apr 02, 2009 0.1786 0.1786 0.1785 0.1785 5,643 +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.