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

Patrick Inds Inc (NQ: PATK )

113.39 -0.75 (-0.66%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 8, 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 (%)
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%)
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.