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 (%)
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.