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 (%)
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%)
Jan 04, 2010 0.9992 1.210 0.9992 1.210 51,701 +0.22(+22.57%)
Dec 31, 2009 0.8936 0.9870 0.9870 0.9870 19,203 +0.14(+16.27%)
Dec 30, 2009 0.8489 0.8639 0.8489 0.8489 14,190 +0.00(+0.48%)
Dec 29, 2009 0.8936 0.8936 0.8449 0.8449 25,833 -0.02(-1.89%)
Dec 28, 2009 0.8733 0.9139 0.8611 0.8611 10,894 -0.01(-1.40%)
Dec 24, 2009 0.8733 0.8733 0.8733 0.8733 7,358 +0.01(+0.84%)
Dec 23, 2009 0.9139 0.9139 0.8611 0.8660 28,312 -0.02(-1.75%)
Dec 22, 2009 0.8570 0.9139 0.8570 0.8814 17,787 +0.01(+1.40%)
Dec 21, 2009 0.8977 0.8977 0.8652 0.8692 18,693 -0.03(-3.17%)
Dec 18, 2009 0.9423 0.9423 0.8977 0.8977 17,610 -0.04(-3.91%)
Dec 17, 2009 0.9342 0.9342 0.9342 0.9342 4,923 -0.06(-6.50%)
Dec 16, 2009 0.9708 1.003 0.9708 0.9992 9,355 +0.06(+6.96%)
Dec 15, 2009 0.9992 0.9992 0.9342 0.9342 21,985 +0.02(+1.77%)
Dec 14, 2009 0.8936 1.003 0.8855 0.9180 48,709 +0.08(+9.18%)
Dec 11, 2009 0.8530 0.8530 0.8408 0.8408 2,954 -0.08(-8.81%)
Dec 10, 2009 0.8489 0.9342 0.8408 0.9220 15,763 +0.06(+7.08%)
Dec 09, 2009 0.8875 0.8875 0.8611 0.8611 7,646 -0.07(-7.83%)
Dec 08, 2009 0.8408 0.9342 0.8408 0.9342 15,859 +0.08(+9.52%)
Dec 07, 2009 0.9204 0.9204 0.8530 0.8530 873 -0.01(-1.41%)
Dec 04, 2009 0.8733 0.8733 0.8205 0.8652 7,878 +0.04(+5.45%)
Dec 03, 2009 0.9017 0.9017 0.8164 0.8205 7,565 -0.06(-6.53%)
Dec 02, 2009 0.8449 0.8778 0.8124 0.8778 15,180 +0.01(+0.99%)
Dec 01, 2009 0.8449 0.8733 0.8449 0.8692 15,500 +0.00(+0.47%)
Nov 30, 2009 0.9058 0.9058 0.8652 0.8652 2,636 -0.04(-4.05%)
Nov 27, 2009 0.9992 0.9992 0.8977 0.9017 8,124 -0.04(-4.72%)
Nov 25, 2009 0.9626 0.9626 0.9342 0.9464 8,863 -0.01(-0.85%)
Nov 24, 2009 0.9545 0.9545 0.9545 0.9545 9,207 -0.03(-2.89%)
Nov 23, 2009 0.9992 1.003 0.9748 0.9830 14,193 +0.03(+2.98%)
Nov 20, 2009 0.9464 1.003 0.9464 0.9545 16,741 +0.01(+0.86%)
Nov 19, 2009 0.8652 0.9505 0.8530 0.9464 29,112 +0.08(+9.18%)
Nov 18, 2009 1.011 1.011 0.8668 0.8668 2,338 +0.02(+2.60%)
Nov 17, 2009 0.8266 0.8449 0.8245 0.8449 2,031 -0.01(-0.95%)
Nov 16, 2009 0.8408 0.8530 0.8408 0.8530 2,461 +0.03(+3.45%)
Nov 13, 2009 0.9951 0.9951 0.8245 0.8245 492 -0.17(-17.14%)
Nov 12, 2009 0.8936 1.020 0.8489 0.9951 33,982 +0.16(+19.51%)
Nov 11, 2009 0.8205 0.8327 0.7717 0.8327 11,467 +0.03(+3.98%)
Nov 10, 2009 0.8773 0.8895 0.8008 0.8008 11,566 -0.01(-1.18%)
Nov 09, 2009 0.8895 0.8895 0.7352 0.8103 15,296 -0.00(-0.25%)
Nov 06, 2009 0.8124 0.8489 0.7392 0.8124 14,033 +0.00(+0.50%)
Nov 05, 2009 0.8124 0.8530 0.8002 0.8083 24,594 +0.02(+1.92%)
Nov 04, 2009 0.8306 0.8530 0.7108 0.7931 30,614 +0.09(+12.86%)
Nov 03, 2009 0.7311 0.7392 0.6905 0.7027 17,647 -0.07(-9.42%)
Nov 02, 2009 0.6905 0.8936 0.6905 0.7758 30,978 -0.04(-4.50%)
Oct 30, 2009 0.8934 0.9261 0.8124 0.8124 10,332 +0.00(+0.50%)
Oct 29, 2009 0.7758 0.8501 0.7758 0.8083 19,631 -0.02(-2.45%)
Oct 28, 2009 0.8895 0.8895 0.7758 0.8286 36,299 -0.09(-9.73%)
Oct 27, 2009 1.064 1.064 0.9180 0.9180 48,672 -0.15(-13.74%)
Oct 26, 2009 1.060 1.064 1.060 1.064 984 -0.06(-5.76%)
Oct 23, 2009 1.133 1.206 1.103 1.129 13,626 -0.01(-0.71%)
Oct 22, 2009 1.085 1.137 1.060 1.137 53,222 +0.04(+3.32%)
Oct 21, 2009 1.141 1.166 1.101 1.101 15,335 -0.04(-3.90%)
Oct 20, 2009 1.145 1.191 1.141 1.145 4,045 +0.00(+0.00%)
Oct 19, 2009 1.251 1.251 1.141 1.145 26,835 -0.03(-2.72%)
Oct 16, 2009 1.223 1.226 1.141 1.177 13,205 -0.01(-1.07%)
Oct 15, 2009 1.316 1.316 1.190 1.190 44,458 -0.07(-5.46%)
Oct 14, 2009 1.239 1.293 1.239 1.259 9,606 +0.06(+5.41%)
Oct 13, 2009 1.300 1.300 1.190 1.194 7,223 -0.15(-10.91%)
Oct 12, 2009 1.316 1.369 1.255 1.340 47,584 +0.13(+10.73%)
Oct 09, 2009 1.227 1.316 1.210 1.210 13,865 -0.00(-0.33%)
Oct 08, 2009 1.125 1.311 1.125 1.214 57,206 +0.03(+2.75%)
Oct 07, 2009 1.182 1.247 1.182 1.182 36,917 -0.06(-4.59%)
Oct 06, 2009 1.247 1.259 1.210 1.239 38,327 -0.07(-5.57%)
Oct 05, 2009 1.279 1.312 1.247 1.312 106,866 +0.02(+1.89%)
Oct 02, 2009 1.340 1.340 1.288 1.288 12,999 -0.14(-9.69%)
Oct 01, 2009 1.454 1.603 1.377 1.426 17,324 +0.00(+0.00%)
Sep 30, 2009 1.430 1.434 1.422 1.426 4,456 +0.07(+5.09%)
Sep 29, 2009 1.478 1.483 1.349 1.357 38,903 -0.14(-9.48%)
Sep 28, 2009 1.511 1.596 1.363 1.499 23,413 +0.05(+3.36%)
Sep 25, 2009 1.422 1.454 1.389 1.450 4,382 -0.01(-0.83%)
Sep 24, 2009 1.515 1.515 1.397 1.462 37,594 +0.08(+5.42%)
Sep 23, 2009 1.336 1.397 1.294 1.387 53,756 +0.06(+4.75%)
Sep 22, 2009 1.304 1.389 1.219 1.324 127,721 +0.02(+1.72%)
Sep 21, 2009 1.349 1.393 1.259 1.302 20,948 -0.05(-3.46%)
Sep 18, 2009 1.349 1.401 1.349 1.349 18,834 +0.00(+0.30%)
Sep 17, 2009 1.430 1.430 1.344 1.344 46,213 -0.15(-9.81%)
Sep 16, 2009 1.531 1.543 1.393 1.491 42,818 -0.05(-3.42%)
Sep 15, 2009 1.641 1.702 1.531 1.544 54,628 -0.10(-5.94%)
Sep 14, 2009 1.743 1.743 1.495 1.641 115,731 -0.08(-4.49%)
Sep 11, 2009 1.828 1.828 1.698 1.718 68,976 -0.11(-6.00%)
Sep 10, 2009 1.816 2.031 1.722 1.828 123,570 +0.11(+6.29%)
Sep 09, 2009 1.613 1.897 1.585 1.720 127,596 +0.16(+9.96%)
Sep 08, 2009 1.385 1.625 1.365 1.564 70,296 +0.22(+16.67%)
Sep 04, 2009 1.300 1.379 1.300 1.340 22,406 +0.05(+4.10%)
Sep 03, 2009 1.255 1.503 1.219 1.288 106,191 +0.08(+6.38%)
Sep 02, 2009 1.154 1.219 1.154 1.210 30,360 +0.08(+7.19%)
Sep 01, 2009 1.024 1.259 1.024 1.129 52,937 +0.05(+4.51%)
Aug 31, 2009 1.105 1.105 1.060 1.080 12,038 -0.05(-4.13%)
Aug 28, 2009 1.024 1.170 1.024 1.127 244,827 +0.07(+7.12%)
Aug 27, 2009 1.052 1.052 0.9545 1.052 17,987 +0.00(+0.00%)
Aug 26, 2009 0.9342 1.052 0.9342 1.052 49,145 +0.15(+16.67%)
Aug 25, 2009 0.9586 0.9586 0.9017 0.9017 26,466 -0.06(-5.93%)
Aug 24, 2009 0.9870 1.052 0.8929 0.9586 56,477 +0.08(+8.76%)
Aug 21, 2009 0.8570 1.015 0.8327 0.8814 46,198 -0.02(-2.26%)
Aug 20, 2009 0.8936 1.015 0.8452 0.9018 112,925 +0.02(+1.84%)
Aug 19, 2009 0.9708 0.9708 0.8738 0.8855 34,991 -0.09(-9.17%)
Aug 18, 2009 0.9383 0.9748 0.8611 0.9748 31,183 +0.02(+2.13%)
Aug 17, 2009 0.9220 0.9708 0.8327 0.9545 36,200 -0.02(-2.08%)
Aug 14, 2009 0.9505 0.9781 0.8327 0.9748 179,895 +0.32(+49.07%)
Aug 13, 2009 0.8814 0.9139 0.6539 0.6539 43,330 -0.26(-28.44%)
Aug 12, 2009 0.8895 0.9545 0.8124 0.9139 31,759 -0.00(-0.07%)
Aug 11, 2009 0.9951 0.9951 0.8936 0.9146 27,866 -0.08(-8.10%)
Aug 10, 2009 0.9220 0.9951 0.8936 0.9951 18,449 +0.10(+10.86%)
Aug 07, 2009 0.9545 0.9545 0.8773 0.8977 29,671 -0.08(-7.92%)
Aug 06, 2009 0.9708 0.9748 0.8652 0.9748 21,032 +0.03(+3.00%)
Aug 05, 2009 0.9870 0.9910 0.9180 0.9464 52,954 +0.09(+9.91%)
Aug 04, 2009 0.8692 0.9358 0.7799 0.8611 101,098 -0.01(-0.66%)
Aug 03, 2009 0.6093 0.8733 0.6093 0.8668 211,758 +0.28(+47.17%)
Jul 31, 2009 0.6093 0.6133 0.5483 0.5890 120,389 -0.02(-3.33%)
Jul 30, 2009 0.7108 0.8124 0.5199 0.6093 126,192 -0.04(-6.25%)
Jul 29, 2009 0.6702 0.6771 0.6499 0.6499 3,939 -0.02(-3.03%)
Jul 28, 2009 0.7027 0.7108 0.6702 0.6702 7,575 -0.04(-5.58%)
Jul 27, 2009 0.7108 0.7677 0.6743 0.7098 27,020 +0.02(+2.19%)
Jul 24, 2009 0.6986 0.6986 0.6946 0.6946 5,219 +0.02(+2.40%)
Jul 23, 2009 0.5483 0.7108 0.5483 0.6783 16,509 +0.05(+8.44%)
Jul 22, 2009 0.6215 0.6848 0.6215 0.6255 16,372 +0.02(+3.36%)
Jul 21, 2009 0.6580 0.6580 0.5687 0.6052 42,328 -0.07(-10.24%)
Jul 20, 2009 0.7068 0.7149 0.6743 0.6743 34,721 -0.06(-7.78%)
Jul 17, 2009 0.7514 0.7677 0.7230 0.7311 21,790 +0.02(+2.33%)
Jul 16, 2009 0.6824 0.7433 0.6697 0.7145 47,387 +0.09(+14.59%)
Jul 15, 2009 0.6832 0.7149 0.6215 0.6235 53,018 -0.03(-5.25%)
Jul 14, 2009 0.5565 0.7039 0.5565 0.6580 25,087 +0.01(+1.25%)
Jul 13, 2009 0.6093 0.7108 0.6093 0.6499 37,146 -0.05(-7.22%)
Jul 10, 2009 0.6580 0.7061 0.5890 0.7005 79,378 +0.04(+6.45%)
Jul 09, 2009 0.6540 0.6905 0.5971 0.6580 148,855 -0.02(-2.99%)
Jul 08, 2009 0.8042 0.8042 0.5483 0.6783 274,415 -0.09(-12.11%)
Jul 07, 2009 0.8530 1.097 0.7352 0.7717 880,643 -0.09(-10.38%)
Jul 06, 2009 0.6418 0.9830 0.6418 0.8611 316,389 +0.24(+37.66%)
Jul 02, 2009 0.4468 0.6255 0.4347 0.6255 96,484 +0.19(+45.28%)
Jul 01, 2009 0.5483 0.6377 0.4265 0.4306 120,882 -0.17(-28.38%)
Jun 30, 2009 0.6702 0.6702 0.5971 0.6011 37,668 -0.05(-7.50%)
Jun 29, 2009 0.6905 0.7068 0.6093 0.6499 140,642 +0.02(+3.23%)
Jun 26, 2009 0.7068 0.7068 0.5223 0.6296 166,007 +0.26(+72.22%)
Jun 25, 2009 0.4143 0.4427 0.3656 0.3656 142,301 +0.04(+12.50%)
Jun 24, 2009 0.3859 0.3859 0.3249 0.3249 9,744 -0.08(-20.01%)
Jun 23, 2009 0.3493 0.4387 0.3493 0.4062 19,203 +0.11(+36.05%)
Jun 22, 2009 0.3493 0.3493 0.2986 0.2986 8,954 -0.01(-3.28%)
Jun 19, 2009 0.3656 0.3656 0.3087 0.3087 21,222 -0.06(-15.56%)
Jun 18, 2009 0.3046 0.3842 0.3046 0.3656 195,016 +0.06(+21.62%)
Jun 17, 2009 0.2762 0.3249 0.2275 0.3006 408,761 +0.05(+22.31%)
Jun 16, 2009 0.2234 0.2457 0.2193 0.2457 93,714 +0.02(+10.00%)
Jun 15, 2009 0.2559 0.2843 0.2234 0.2234 28,411 -0.03(-12.68%)
Jun 12, 2009 0.2396 0.2559 0.2396 0.2559 57,868 +0.02(+7.25%)
Jun 11, 2009 0.2392 0.2396 0.2234 0.2386 43,995 +0.02(+6.78%)
Jun 10, 2009 0.2315 0.2315 0.2234 0.2234 4,923 -0.02(-6.78%)
Jun 09, 2009 0.2315 0.2437 0.2153 0.2396 21,542 -0.02(-6.36%)
Jun 05, 2009 0.3046 0.3046 0.2559 0.2559 119,158 +0.03(+12.52%)
Jun 04, 2009 0.2600 0.2600 0.2073 0.2275 19,941 +0.02(+7.42%)
Jun 03, 2009 0.2072 0.2117 0.2072 0.2117 3,902 -0.00(-1.64%)
Jun 02, 2009 0.2153 0.2153 0.2153 0.2153 3,692 +0.01(+3.66%)
Jun 01, 2009 0.2234 0.2275 0.2072 0.2077 52,341 -0.02(-8.68%)
May 29, 2009 0.2319 0.2803 0.2234 0.2274 30,668 +0.00(+1.80%)
May 28, 2009 0.2640 0.2640 0.2234 0.2234 3,692 -0.06(-21.43%)
May 27, 2009 0.3046 0.3046 0.2843 0.2843 6,369 +0.00(+0.00%)
May 26, 2009 0.3046 0.3046 0.2275 0.2843 17,497 +0.02(+7.69%)
May 22, 2009 0.2937 0.2937 0.2640 0.2640 10,094 -0.02(-5.78%)
May 21, 2009 0.2275 0.2803 0.2275 0.2802 25,850 +0.04(+14.98%)
May 19, 2009 0.2437 0.2437 0.2437 0.2437 0 -0.02(-7.69%)
May 18, 2009 0.3042 0.3042 0.2396 0.2640 17,726 -0.02(-6.39%)
May 15, 2009 0.2843 0.2844 0.2275 0.2821 55,640 +0.04(+17.70%)
May 14, 2009 0.2356 0.3026 0.2356 0.2396 6,474 -0.00(-1.01%)
May 13, 2009 0.2600 0.3046 0.2360 0.2421 46,272 -0.02(-6.88%)
May 12, 2009 0.2924 0.2924 0.2600 0.2600 3,446 -0.04(-12.33%)
May 11, 2009 0.3046 0.3048 0.2965 0.2965 10,995 -0.01(-2.67%)
May 08, 2009 0.2965 0.3168 0.2437 0.3046 71,222 +0.06(+25.00%)
May 07, 2009 0.2600 0.2600 0.2437 0.2437 27,820 +0.01(+3.45%)
May 06, 2009 0.2275 0.2640 0.2275 0.2356 19,355 +0.01(+3.57%)
May 05, 2009 0.2437 0.2437 0.2275 0.2275 419,931 -0.02(-6.67%)
May 04, 2009 0.2965 0.3006 0.2396 0.2437 165,813 -0.05(-17.81%)
May 01, 2009 0.3030 0.3030 0.2234 0.2965 241,597 +0.09(+43.14%)
Apr 30, 2009 0.2275 0.2356 0.2072 0.2072 60,318 -0.02(-8.93%)
Apr 29, 2009 0.2356 0.2356 0.2275 0.2275 28,179 -0.01(-3.45%)
Apr 28, 2009 0.2437 0.2640 0.2234 0.2356 51,115 +0.00(+0.00%)
Apr 27, 2009 0.2924 0.2924 0.2031 0.2356 72,470 -0.04(-13.43%)
Apr 24, 2009 0.2924 0.2924 0.2721 0.2721 31,229 +0.01(+3.08%)
Apr 23, 2009 0.2681 0.2803 0.2031 0.2640 47,683 -0.00(-1.52%)
Apr 22, 2009 0.2437 0.3006 0.2396 0.2681 98,668 +0.01(+3.13%)
Apr 21, 2009 0.1990 0.2600 0.1990 0.2600 44,815 +0.07(+39.13%)
Apr 20, 2009 0.1990 0.1990 0.1747 0.1868 277,758 +0.02(+15.00%)
Apr 17, 2009 0.1422 0.1868 0.1422 0.1625 188,268 +0.02(+14.29%)
Apr 16, 2009 0.1543 0.1543 0.1422 0.1422 3,939 -0.02(-10.26%)
Apr 15, 2009 0.1625 0.1747 0.1381 0.1584 54,559 -0.00(-2.48%)
Apr 14, 2009 0.1543 0.1625 0.1462 0.1624 17,086 +0.02(+17.62%)
Apr 13, 2009 0.1422 0.1422 0.1381 0.1381 22,465 -0.00(-2.86%)
Apr 09, 2009 0.1625 0.1747 0.1422 0.1422 4,308 -0.02(-12.50%)
Apr 08, 2009 0.1462 0.1625 0.1462 0.1625 57,789 +0.02(+11.11%)
Apr 07, 2009 0.1625 0.1665 0.1462 0.1462 12,130 -0.02(-10.00%)
Apr 06, 2009 0.1625 0.1625 0.1625 0.1625 14,771 +0.00(+0.00%)
Apr 03, 2009 0.1706 0.1706 0.1503 0.1625 7,819 -0.02(-9.09%)
Apr 02, 2009 0.1788 0.1788 0.1787 0.1787 5,637 +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.