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 (%)
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%)
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.