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

Patrick Inds Inc (NQ: PATK )

114.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 27, 2009 0.1705 0.1705 0.1705 0.1705 2,957 -0.03(-14.27%)
Feb 26, 2009 0.1988 0.1988 0.1988 0.1988 246 +0.03(+19.51%)
Feb 24, 2009 0.1664 0.1664 0.1664 0.1664 18,484 -0.00(-0.24%)
Feb 23, 2009 0.1826 0.2556 0.1664 0.1668 8,229 -0.04(-20.98%)
Feb 20, 2009 0.2556 0.2597 0.2110 0.2110 36,081 +0.00(+0.00%)
Feb 19, 2009 0.2110 0.2110 0.2110 0.2110 739 -0.04(-17.44%)
Feb 18, 2009 0.2556 0.2556 0.2556 0.2556 492 +0.00(+0.00%)
Feb 17, 2009 0.2597 0.2597 0.2110 0.2556 30,799 -0.01(-3.96%)
Feb 13, 2009 0.2921 0.2921 0.2069 0.2662 111,151 +0.08(+42.61%)
Feb 12, 2009 0.1866 0.1866 0.1866 0.1866 2,341 -0.02(-8.00%)
Feb 11, 2009 0.2029 0.2029 0.2029 0.2029 554 +0.00(+0.00%)
Feb 10, 2009 0.2029 0.2029 0.2029 0.2029 0 +0.00(+0.00%)
Feb 09, 2009 0.2029 0.2029 0.2029 0.2029 19,147 +0.02(+8.46%)
Feb 06, 2009 0.2069 0.2069 0.1871 0.1871 4,756 -0.01(-5.92%)
Feb 05, 2009 0.1866 0.1988 0.1866 0.1988 5,175 +0.01(+6.50%)
Feb 04, 2009 0.2069 0.2069 0.1867 0.1867 4,929 -0.04(-17.84%)
Feb 03, 2009 0.1867 0.2272 0.1866 0.2272 46,392 -0.00(-1.75%)
Jan 29, 2009 0.2272 0.2313 0.2313 0.2313 5,914 +0.04(+23.91%)
Jan 28, 2009 0.1664 0.1866 0.1664 0.1866 6,910 -0.05(-20.69%)
Jan 27, 2009 0.2110 0.2353 0.2029 0.2353 1,488 +0.02(+11.54%)
Jan 26, 2009 0.2029 0.2110 0.2029 0.2110 12,569 +0.02(+8.33%)
Jan 23, 2009 0.2029 0.2029 0.1948 0.1948 1,961 -0.02(-7.69%)
Jan 22, 2009 0.2110 0.2110 0.2110 0.2110 246 +0.02(+8.33%)
Jan 21, 2009 0.1948 0.2398 0.1948 0.1948 9,271 -0.04(-15.79%)
Jan 20, 2009 0.2069 0.2394 0.0041 0.2313 47,950 -0.05(-18.57%)
Jan 15, 2009 0.2840 0.2840 0.2840 0.2840 739 +0.00(+0.00%)
Jan 14, 2009 0.2637 0.3043 0.1704 0.2840 55,173 -0.02(-6.67%)
Jan 13, 2009 0.3043 0.3043 0.3043 0.3043 4,929 +0.00(+0.00%)
Jan 12, 2009 0.3246 0.3246 0.3043 0.3043 10,107 -0.01(-3.83%)
Jan 09, 2009 0.3165 0.3165 0.3164 0.3164 2,094 +0.05(+19.98%)
Jan 08, 2009 0.2637 0.2637 0.2637 0.2637 739 -0.01(-4.41%)
Jan 06, 2009 0.2637 0.2759 0.2759 0.2759 21,934 +0.02(+6.25%)
Jan 05, 2009 0.2029 0.2597 0.2029 0.2597 6,161 +0.01(+3.23%)
Jan 02, 2009 0.1623 0.2516 0.1623 0.2516 5,316 -0.01(-3.12%)
Dec 31, 2008 0.1339 0.2597 0.1339 0.2597 7,393 +0.04(+16.36%)
Dec 30, 2008 0.1907 0.2370 0.1014 0.2232 45,037 +0.03(+17.02%)
Dec 29, 2008 0.2150 0.2150 0.1826 0.1907 44,662 -0.03(-15.47%)
Dec 26, 2008 0.2191 0.2256 0.2150 0.2256 12,125 +0.01(+4.91%)
Dec 24, 2008 0.2150 0.2150 0.2150 0.2150 971 -0.01(-3.64%)
Dec 23, 2008 0.2232 0.2252 0.2150 0.2232 37,485 +0.01(+5.77%)
Dec 22, 2008 0.2435 0.2840 0.2110 0.2110 103,725 -0.04(-16.13%)
Dec 19, 2008 0.2516 0.2516 0.2516 0.2516 584 +0.02(+10.71%)
Dec 18, 2008 0.2840 0.2840 0.2272 0.2272 100,041 -0.06(-20.00%)
Dec 17, 2008 0.2719 0.2962 0.2719 0.2840 2,711 +0.01(+4.48%)
Dec 16, 2008 0.2556 0.2840 0.2556 0.2719 8,633 +0.02(+6.35%)
Dec 15, 2008 0.2637 0.2702 0.2556 0.2556 20,061 +0.01(+3.28%)
Dec 12, 2008 0.2881 0.2921 0.2475 0.2475 10,173 -0.02(-6.15%)
Dec 11, 2008 0.2637 0.3774 0.2516 0.2637 23,339 +0.04(+15.66%)
Dec 10, 2008 0.3855 0.3855 0.2272 0.2280 12,781 -0.04(-15.49%)
Dec 09, 2008 0.2414 0.3530 0.2414 0.2698 9,163 -0.07(-20.07%)
Dec 08, 2008 0.2272 0.3652 0.2272 0.3376 9,577 +0.11(+48.57%)
Dec 05, 2008 0.2435 0.2435 0.2272 0.2272 9,611 -0.00(-1.76%)
Dec 04, 2008 0.2313 0.2313 0.2272 0.2313 6,779 +0.00(+1.79%)
Dec 03, 2008 0.2962 0.3449 0.2272 0.2272 36,711 -0.09(-29.11%)
Dec 02, 2008 0.2516 0.3205 0.2232 0.3205 4,189 +0.02(+5.33%)
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.