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 UNCHANGED
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 (%)
Aug 31, 2009 1.104 1.104 1.059 1.079 12,051 -0.05(-4.13%)
Aug 28, 2009 1.022 1.169 1.022 1.126 245,084 +0.07(+7.12%)
Aug 27, 2009 1.051 1.051 0.9535 1.051 18,006 +0.00(+0.00%)
Aug 26, 2009 0.9332 1.051 0.9332 1.051 49,197 +0.15(+16.67%)
Aug 25, 2009 0.9576 0.9576 0.9008 0.9008 26,493 -0.06(-5.93%)
Aug 24, 2009 0.9860 1.051 0.8920 0.9576 56,536 +0.08(+8.76%)
Aug 21, 2009 0.8561 1.014 0.8318 0.8805 46,247 -0.02(-2.26%)
Aug 20, 2009 0.8927 1.014 0.8443 0.9008 113,043 +0.02(+1.84%)
Aug 19, 2009 0.9698 0.9698 0.8729 0.8845 35,028 -0.09(-9.17%)
Aug 18, 2009 0.9373 0.9738 0.8602 0.9738 31,215 +0.02(+2.13%)
Aug 17, 2009 0.9211 0.9698 0.8318 0.9535 36,238 -0.02(-2.08%)
Aug 14, 2009 0.9495 0.9771 0.8318 0.9738 180,084 +0.32(+49.07%)
Aug 13, 2009 0.8805 0.9129 0.6533 0.6533 43,376 -0.26(-28.44%)
Aug 12, 2009 0.8886 0.9535 0.8115 0.9129 31,792 -0.00(-0.07%)
Aug 11, 2009 0.9941 0.9941 0.8927 0.9136 27,896 -0.08(-8.10%)
Aug 10, 2009 0.9211 0.9941 0.8927 0.9941 18,469 +0.10(+10.86%)
Aug 07, 2009 0.9535 0.9535 0.8764 0.8967 29,702 -0.08(-7.92%)
Aug 06, 2009 0.9698 0.9738 0.8643 0.9738 21,054 +0.03(+3.00%)
Aug 05, 2009 0.9860 0.9900 0.9170 0.9454 53,010 +0.09(+9.91%)
Aug 04, 2009 0.8683 0.9349 0.7790 0.8602 101,204 -0.01(-0.66%)
Aug 03, 2009 0.6086 0.8724 0.6086 0.8659 211,980 +0.28(+47.17%)
Jul 31, 2009 0.6086 0.6127 0.5478 0.5883 120,516 -0.02(-3.33%)
Jul 30, 2009 0.7101 0.8115 0.5194 0.6086 126,325 -0.04(-6.25%)
Jul 29, 2009 0.6695 0.6764 0.6492 0.6492 3,943 -0.02(-3.03%)
Jul 28, 2009 0.7020 0.7101 0.6695 0.6695 7,583 -0.04(-5.58%)
Jul 27, 2009 0.7101 0.7669 0.6736 0.7091 27,048 +0.02(+2.19%)
Jul 24, 2009 0.6979 0.6979 0.6938 0.6938 5,224 +0.02(+2.40%)
Jul 23, 2009 0.5478 0.7101 0.5478 0.6776 16,527 +0.05(+8.44%)
Jul 22, 2009 0.6208 0.6841 0.6208 0.6249 16,389 +0.02(+3.36%)
Jul 21, 2009 0.6573 0.6573 0.5681 0.6046 42,373 -0.07(-10.24%)
Jul 20, 2009 0.7060 0.7141 0.6736 0.6736 34,757 -0.06(-7.78%)
Jul 17, 2009 0.7506 0.7669 0.7222 0.7304 21,813 +0.02(+2.33%)
Jul 16, 2009 0.6817 0.7425 0.6690 0.7137 47,437 +0.09(+14.59%)
Jul 15, 2009 0.6825 0.7141 0.6208 0.6228 53,074 -0.03(-5.25%)
Jul 14, 2009 0.5559 0.7031 0.5559 0.6573 25,113 +0.01(+1.25%)
Jul 13, 2009 0.6086 0.7101 0.6086 0.6492 37,185 -0.05(-7.22%)
Jul 10, 2009 0.6573 0.7054 0.5883 0.6997 79,462 +0.04(+6.45%)
Jul 09, 2009 0.6533 0.6898 0.5965 0.6573 149,011 -0.02(-2.99%)
Jul 08, 2009 0.8034 0.8034 0.5478 0.6776 274,703 -0.09(-12.11%)
Jul 07, 2009 0.8521 1.096 0.7344 0.7709 881,569 -0.09(-10.38%)
Jul 06, 2009 0.6411 0.9819 0.6411 0.8602 316,721 +0.24(+37.66%)
Jul 02, 2009 0.4463 0.6249 0.4342 0.6249 96,585 +0.19(+45.28%)
Jul 01, 2009 0.5478 0.6370 0.4260 0.4301 121,009 -0.17(-28.38%)
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%)
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.