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

Patrick Inds Inc (NQ: PATK )

114.14 +0.96 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 1.164 1.178 1.080 1.178 34,354 +0.03(+2.47%)
Mar 30, 2010 1.214 1.247 1.133 1.149 14,402 -0.04(-3.41%)
Mar 29, 2010 1.190 1.251 1.190 1.190 9,210 -0.05(-3.78%)
Mar 26, 2010 1.247 1.259 1.219 1.237 8,075 -0.02(-1.77%)
Mar 25, 2010 1.247 1.265 1.210 1.259 20,924 +0.04(+3.33%)
Mar 24, 2010 1.188 1.279 1.174 1.219 47,392 +0.02(+1.70%)
Mar 23, 2010 1.284 1.300 1.162 1.198 35,804 -0.03(-2.64%)
Mar 22, 2010 1.158 1.267 1.121 1.231 11,051 +0.09(+8.22%)
Mar 19, 2010 1.308 1.316 1.137 1.137 25,417 -0.08(-6.35%)
Mar 18, 2010 1.296 1.296 1.198 1.214 52,759 +0.02(+2.05%)
Mar 17, 2010 1.190 1.190 1.190 1.190 4,185 -0.01(-0.68%)
Mar 16, 2010 1.190 1.279 1.190 1.198 4,185 +0.04(+3.51%)
Mar 15, 2010 1.231 1.275 1.141 1.158 57,260 +0.02(+1.42%)
Mar 12, 2010 1.279 1.279 1.141 1.141 42,648 -0.14(-10.79%)
Mar 11, 2010 1.137 1.279 1.137 1.279 81,650 +0.12(+10.53%)
Mar 10, 2010 1.064 1.158 1.064 1.158 61,630 +0.08(+7.55%)
Mar 09, 2010 1.056 1.076 1.056 1.076 3,446 +0.01(+0.76%)
Mar 08, 2010 1.117 1.117 1.032 1.068 24,070 -0.05(-4.36%)
Mar 05, 2010 1.097 1.117 1.056 1.117 18,464 +0.06(+5.77%)
Mar 04, 2010 1.036 1.059 1.036 1.056 1,230 +0.00(+0.00%)
Mar 03, 2010 1.072 1.076 1.015 1.056 5,662 +0.01(+0.78%)
Mar 02, 2010 1.085 1.097 1.015 1.048 13,836 +0.04(+4.03%)
Mar 01, 2010 1.048 1.048 1.007 1.007 8,867 -0.07(-6.42%)
Feb 26, 2010 1.076 1.076 0.9911 1.076 13,855 +0.01(+0.76%)
Feb 25, 2010 1.044 1.068 1.001 1.068 20,545 +0.02(+1.54%)
Feb 24, 2010 1.015 1.052 0.9951 1.052 29,346 +0.06(+6.15%)
Feb 23, 2010 1.113 1.117 0.9870 0.9911 10,340 -0.03(-2.98%)
Feb 22, 2010 1.036 1.036 1.003 1.022 15,515 +0.03(+3.07%)
Feb 19, 2010 1.042 1.042 0.9870 0.9911 19,496 -0.04(-4.31%)
Feb 17, 2010 1.093 1.036 1.036 1.036 4,185 -0.04(-4.14%)
Feb 16, 2010 1.121 1.133 1.080 1.080 4,975 -0.02(-1.48%)
Feb 11, 2010 1.015 1.097 1.097 1.097 23,388 +0.02(+1.89%)
Feb 09, 2010 0.9951 1.076 1.076 1.076 11,078 +0.04(+4.33%)
Feb 08, 2010 1.044 1.056 0.9951 1.032 7,287 -0.02(-2.31%)
Feb 05, 2010 1.060 1.109 1.052 1.056 21,419 -0.04(-3.35%)
Feb 04, 2010 1.089 1.158 1.044 1.093 11,039 -0.07(-6.27%)
Feb 03, 2010 1.166 1.174 1.060 1.166 28,807 +0.09(+8.30%)
Feb 02, 2010 1.133 1.154 1.076 1.076 14,939 +0.02(+2.32%)
Feb 01, 2010 1.076 1.080 1.040 1.052 10,094 +0.01(+0.78%)
Jan 29, 2010 1.044 1.076 1.044 1.044 3,692 -0.04(-3.38%)
Jan 28, 2010 1.133 1.137 1.036 1.080 19,321 -0.02(-2.03%)
Jan 26, 2010 1.103 1.103 1.103 1.103 0 +0.05(+5.23%)
Jan 25, 2010 1.137 1.137 1.048 1.048 13,309 -0.01(-1.15%)
Jan 22, 2010 1.003 1.178 0.9951 1.060 17,603 +0.04(+4.40%)
Jan 21, 2010 1.068 1.085 1.015 1.015 21,433 -0.05(-4.32%)
Jan 20, 2010 1.080 1.080 1.060 1.061 31,266 -0.01(-1.03%)
Jan 19, 2010 1.093 1.214 1.060 1.072 33,864 -0.03(-2.58%)
Jan 15, 2010 1.097 1.101 1.101 1.101 19,203 -0.02(-2.17%)
Jan 14, 2010 1.162 1.162 1.125 1.125 8,616 +0.00(+0.00%)
Jan 13, 2010 1.091 1.279 1.091 1.125 50,041 +0.03(+2.59%)
Jan 12, 2010 1.070 1.117 1.070 1.097 31,513 +0.00(+0.00%)
Jan 11, 2010 1.048 1.113 1.036 1.097 30,090 +0.05(+4.65%)
Jan 08, 2010 1.111 1.111 0.9951 1.048 36,685 -0.11(-9.47%)
Jan 07, 2010 1.206 1.219 1.141 1.158 22,618 -0.05(-4.04%)
Jan 06, 2010 1.194 1.219 1.122 1.206 35,853 -0.04(-2.94%)
Jan 05, 2010 1.210 1.308 1.178 1.243 82,579 +0.03(+2.74%)
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.