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

Patrick Inds Inc (NQ: PATK )

114.69 +0.55 (+0.48%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 8, 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 (%)
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%)
Aug 01, 2011 0.8724 0.9129 0.8724 0.9129 47,952 +0.10(+12.50%)
Jul 29, 2011 0.9332 0.9332 0.8099 0.8115 81,901 +0.00(+0.00%)
Jul 28, 2011 0.8156 0.8156 0.8115 0.8115 21,320 -0.01(-1.48%)
Jul 27, 2011 0.8367 0.8683 0.8237 0.8237 4,616 -0.02(-2.95%)
Jul 26, 2011 0.8196 0.8521 0.8196 0.8487 6,959 +0.03(+4.06%)
Jul 25, 2011 0.8643 0.8643 0.8103 0.8156 2,501 -0.03(-3.38%)
Jul 22, 2011 0.8441 0.8643 0.8034 0.8441 3,339 +0.04(+4.33%)
Jul 20, 2011 0.8091 0.8091 0.8091 0.8091 0 -0.01(-1.29%)
Jul 19, 2011 0.8440 0.8643 0.8196 0.8196 11,410 +0.00(+0.00%)
Jul 18, 2011 0.8805 0.8805 0.8196 0.8196 9,845 -0.05(-5.61%)
Jul 15, 2011 0.8683 0.9059 0.8683 0.8683 4,189 -0.00(-0.13%)
Jul 14, 2011 0.9129 0.9129 0.8480 0.8694 11,662 -0.02(-2.21%)
Jul 13, 2011 0.9048 0.9211 0.8891 0.8891 13,885 +0.00(+0.51%)
Jul 11, 2011 0.9048 0.8845 0.8845 0.8845 3,450 -0.04(-3.96%)
Jul 07, 2011 0.8602 0.9211 0.9211 0.9211 52,248 +0.06(+6.57%)
Jul 06, 2011 0.8521 0.8643 0.8156 0.8643 9,611 +0.02(+1.91%)
Jul 01, 2011 0.8480 0.8480 0.8480 0.8480 492 +0.00(+0.00%)
Jun 30, 2011 0.8359 0.8480 0.8359 0.8480 3,201 +0.00(+0.48%)
Jun 29, 2011 0.8318 0.8440 0.8075 0.8440 18,077 +0.00(+0.00%)
Jun 28, 2011 0.8318 0.8440 0.8115 0.8440 3,822 +0.01(+1.46%)
Jun 27, 2011 0.8318 0.8318 0.8318 0.8318 492 +0.01(+0.99%)
Jun 24, 2011 0.8683 0.8683 0.8237 0.8237 21,934 -0.04(-5.14%)
Jun 23, 2011 0.8156 0.8764 0.8115 0.8683 5,422 +0.05(+6.47%)
Jun 22, 2011 0.8359 0.8761 0.8075 0.8156 8,083 +0.00(+0.00%)
Jun 21, 2011 0.8521 0.8886 0.8156 0.8156 26,244 -0.01(-0.99%)
Jun 20, 2011 0.8237 0.8318 0.7953 0.8237 11,681 +0.03(+3.57%)
Jun 17, 2011 0.8075 0.8886 0.7953 0.7953 22,994 +0.01(+1.55%)
Jun 16, 2011 0.8541 0.8541 0.7831 0.7831 7,640 -0.07(-8.53%)
Jun 15, 2011 0.8277 0.8724 0.7750 0.8561 50,486 +0.01(+1.44%)
Jun 14, 2011 0.7709 0.8480 0.7709 0.8440 29,042 +0.11(+14.29%)
Jun 13, 2011 0.8764 0.8764 0.7304 0.7385 149,768 -0.13(-15.35%)
Jun 10, 2011 0.8399 0.8724 0.8399 0.8724 1,725 +0.02(+2.63%)
Jun 09, 2011 0.8115 0.8886 0.8115 0.8501 6,040 -0.01(-1.64%)
Jun 08, 2011 0.8805 0.8814 0.8643 0.8643 739 -0.01(-0.85%)
Jun 07, 2011 0.8886 0.8886 0.8716 0.8716 1,478 -0.02(-1.91%)
Jun 06, 2011 0.9129 0.9129 0.8277 0.8886 15,280 -0.02(-1.79%)
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.