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 (%)
Jul 30, 2010 0.8530 0.8530 0.7352 0.8124 6,179 +0.02(+3.09%)
Jul 29, 2010 0.7555 0.7880 0.7514 0.7880 23,115 +0.00(+0.00%)
Jul 28, 2010 0.7880 0.7880 0.7880 0.7880 492 -0.02(-2.02%)
Jul 27, 2010 0.8083 0.8083 0.8042 0.8042 492 +0.05(+7.03%)
Jul 26, 2010 0.7514 0.7514 0.7514 0.7514 1,230 +0.00(+0.27%)
Jul 23, 2010 0.7494 0.7494 0.7494 0.7494 246 -0.02(-2.38%)
Jul 22, 2010 0.7312 0.7677 0.7312 0.7677 3,963 +0.00(+0.53%)
Jul 21, 2010 0.7555 0.8449 0.7555 0.7636 8,722 +0.01(+1.08%)
Jul 20, 2010 0.7555 0.7555 0.7555 0.7555 553 -0.02(-2.11%)
Jul 19, 2010 0.7717 0.7717 0.7717 0.7717 3,033 +0.02(+2.70%)
Jul 16, 2010 0.7717 0.7717 0.7392 0.7514 13,117 -0.02(-2.53%)
Jul 15, 2010 0.8124 0.8124 0.7514 0.7709 12,949 -0.04(-4.62%)
Jul 14, 2010 0.7979 0.8124 0.7677 0.8083 24,336 +0.04(+5.85%)
Jul 13, 2010 0.7717 0.7799 0.7514 0.7636 5,145 -0.03(-3.59%)
Jul 12, 2010 0.8124 0.8164 0.7717 0.7921 4,549 +0.02(+2.63%)
Jul 08, 2010 0.7799 0.7717 0.7717 0.7717 5,908 +0.00(+0.53%)
Jul 07, 2010 0.7880 0.7921 0.7392 0.7677 38,111 +0.02(+2.16%)
Jul 06, 2010 0.7839 0.7839 0.7514 0.7514 33,482 -0.04(-5.13%)
Jul 02, 2010 0.7921 0.8002 0.7921 0.7921 14,865 -0.01(-1.44%)
Jul 01, 2010 0.7514 0.8124 0.7514 0.8036 34,873 +0.05(+6.95%)
Jun 30, 2010 0.8124 0.8124 0.7343 0.7514 72,209 -0.06(-7.50%)
Jun 29, 2010 0.8936 0.8936 0.8042 0.8124 27,679 -0.13(-13.79%)
Jun 25, 2010 0.9639 1.011 0.9383 0.9423 12,309 -0.07(-6.83%)
Jun 24, 2010 0.9342 1.011 0.9342 1.011 1,915 -0.00(-0.40%)
Jun 23, 2010 0.9383 1.015 0.9342 1.015 6,580 -0.01(-0.79%)
Jun 22, 2010 1.015 1.032 0.9180 1.024 11,110 -0.01(-1.18%)
Jun 21, 2010 0.9545 1.048 0.9058 1.036 13,486 +0.02(+2.00%)
Jun 18, 2010 0.9870 1.015 0.9342 1.015 10,064 +0.00(+0.00%)
Jun 17, 2010 1.052 1.052 0.9342 1.015 42,298 +0.10(+11.11%)
Jun 16, 2010 0.9505 0.9505 0.8936 0.9139 24,139 -0.02(-2.17%)
Jun 15, 2010 0.9708 0.9911 0.8936 0.9342 37,183 -0.02(-2.55%)
Jun 14, 2010 0.9342 0.9586 0.9342 0.9586 20,463 +0.01(+1.29%)
Jun 11, 2010 1.011 1.011 0.8992 0.9464 29,430 -0.03(-2.91%)
Jun 10, 2010 1.015 1.019 0.9505 0.9748 12,447 -0.04(-4.00%)
Jun 09, 2010 1.015 1.015 1.015 1.015 2,708 +0.03(+3.31%)
Jun 08, 2010 1.032 1.032 0.9830 0.9830 27,645 -0.11(-10.04%)
Jun 07, 2010 1.162 1.219 1.020 1.093 19,525 +0.02(+1.51%)
Jun 04, 2010 1.162 1.162 1.076 1.076 6,216 -0.09(-7.34%)
Jun 03, 2010 1.166 1.166 1.076 1.162 13,250 +0.03(+2.88%)
Jun 02, 2010 1.158 1.158 1.089 1.129 12,408 -0.03(-2.46%)
Jun 01, 2010 1.178 1.243 1.048 1.158 48,953 +0.14(+14.00%)
May 28, 2010 0.9992 1.015 0.9992 1.015 2,708 +0.00(+0.00%)
May 27, 2010 1.028 1.105 1.015 1.015 3,692 -0.01(-1.19%)
May 26, 2010 1.060 1.080 1.024 1.028 10,598 -0.00(-0.39%)
May 25, 2010 1.041 1.109 0.9748 1.032 16,352 -0.08(-6.79%)
May 24, 2010 1.093 1.121 1.064 1.107 29,654 +0.07(+6.86%)
May 21, 2010 1.170 1.178 1.036 1.036 41,725 -0.08(-7.27%)
May 20, 2010 1.219 1.219 1.117 1.117 9,293 -0.12(-9.54%)
May 19, 2010 1.284 1.284 1.149 1.235 18,917 -0.02(-1.94%)
May 18, 2010 1.223 1.259 1.223 1.259 8,247 +0.00(+0.00%)
May 17, 2010 1.210 1.292 1.210 1.259 9,520 +0.08(+6.86%)
May 14, 2010 1.217 1.264 1.178 1.178 13,351 -0.06(-4.89%)
May 13, 2010 1.239 1.241 1.219 1.239 82,263 +0.02(+1.67%)
May 12, 2010 1.137 1.357 1.137 1.219 62,267 +0.05(+4.53%)
May 11, 2010 1.174 1.212 1.166 1.166 11,206 +0.01(+1.06%)
May 10, 2010 1.178 1.255 1.076 1.154 20,537 -0.03(-2.41%)
May 07, 2010 1.206 1.214 1.137 1.182 9,284 -0.07(-5.83%)
May 06, 2010 1.154 1.255 1.154 1.255 29,053 +0.05(+4.39%)
May 05, 2010 1.227 1.227 1.158 1.202 2,767 -0.00(-0.34%)
May 04, 2010 1.190 1.231 1.158 1.206 27,608 -0.03(-2.30%)
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.