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 0.6702 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.