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 (%)
Dec 31, 2010 0.7506 0.7912 0.7385 0.7689 43,080 +0.02(+2.99%)
Dec 30, 2010 0.7304 0.7466 0.7222 0.7466 25,384 +0.00(+0.55%)
Dec 29, 2010 0.7304 0.7506 0.7304 0.7425 12,500 +0.01(+1.67%)
Dec 28, 2010 0.7506 0.7547 0.7304 0.7304 7,472 +0.00(+0.00%)
Dec 27, 2010 0.7344 0.7506 0.7304 0.7304 19,807 -0.01(-0.93%)
Dec 23, 2010 0.7141 0.7412 0.7141 0.7372 6,087 -0.01(-1.63%)
Dec 22, 2010 0.7425 0.7494 0.6979 0.7494 20,258 -0.00(-0.16%)
Dec 21, 2010 0.7385 0.7506 0.7101 0.7506 74,185 +0.03(+4.51%)
Dec 20, 2010 0.7141 0.7628 0.7141 0.7182 17,158 +0.02(+3.27%)
Dec 17, 2010 0.6857 0.7222 0.6857 0.6955 24,472 +0.01(+0.82%)
Dec 16, 2010 0.6776 0.7216 0.6776 0.6898 78,771 -0.02(-3.13%)
Dec 15, 2010 0.7709 0.7709 0.7121 0.7121 24,988 -0.06(-8.12%)
Dec 14, 2010 0.7750 0.7750 0.7750 0.7750 246 +0.00(+0.53%)
Dec 13, 2010 0.7709 0.7912 0.7709 0.7709 28,712 -0.04(-4.52%)
Dec 10, 2010 0.7953 0.8115 0.7953 0.8074 6,900 +0.01(+1.53%)
Dec 09, 2010 0.7790 0.7958 0.7790 0.7953 1,281 -0.03(-3.92%)
Dec 08, 2010 0.8480 0.8480 0.7750 0.8277 15,566 +0.06(+7.37%)
Dec 07, 2010 0.8156 0.8156 0.7669 0.7709 8,916 -0.04(-5.00%)
Dec 06, 2010 0.7831 0.8237 0.7547 0.8115 53,042 +0.04(+5.26%)
Dec 03, 2010 0.7182 0.7831 0.7182 0.7709 18,846 +0.05(+7.34%)
Dec 02, 2010 0.7182 0.7547 0.7182 0.7182 36,845 -0.00(-0.56%)
Dec 01, 2010 0.7101 0.7263 0.7101 0.7222 7,075 +0.00(+0.56%)
Nov 30, 2010 0.7222 0.7222 0.6938 0.7182 10,794 -0.03(-3.56%)
Nov 29, 2010 0.7101 0.7544 0.7020 0.7447 11,657 +0.02(+3.11%)
Nov 26, 2010 0.6938 0.7222 0.6938 0.7222 6,816 +0.03(+4.09%)
Nov 24, 2010 0.7222 0.6938 0.6938 0.6938 78,550 -0.03(-4.47%)
Nov 23, 2010 0.7304 0.7344 0.7263 0.7263 10,641 -0.01(-1.10%)
Nov 22, 2010 0.7628 0.7628 0.7304 0.7344 26,720 -0.03(-3.72%)
Nov 19, 2010 0.7669 0.7709 0.7628 0.7628 6,654 +0.00(+0.00%)
Nov 18, 2010 0.7425 0.7831 0.7425 0.7628 6,195 +0.02(+2.17%)
Nov 17, 2010 0.7426 0.7466 0.7425 0.7466 2,230 -0.02(-2.65%)
Nov 16, 2010 0.7425 0.7669 0.7425 0.7669 11,447 +0.00(+0.54%)
Nov 15, 2010 0.7668 0.7669 0.7628 0.7628 5,471 +0.02(+2.73%)
Nov 12, 2010 0.7425 0.7425 0.7344 0.7425 8,044 -0.00(-0.54%)
Nov 11, 2010 0.7872 0.7872 0.7344 0.7466 13,678 -0.04(-5.15%)
Nov 10, 2010 0.7304 0.7872 0.7304 0.7872 42,360 +0.05(+7.18%)
Nov 09, 2010 0.7385 0.7628 0.7304 0.7344 9,611 -0.02(-2.16%)
Nov 08, 2010 0.7425 0.7506 0.7263 0.7506 55,770 -0.01(-1.07%)
Nov 05, 2010 0.7425 0.7912 0.7304 0.7588 103,488 +0.02(+2.19%)
Nov 04, 2010 0.7790 0.7912 0.7385 0.7425 77,655 -0.02(-2.14%)
Nov 03, 2010 0.7385 0.7790 0.7385 0.7588 26,863 +0.02(+2.75%)
Nov 02, 2010 0.7669 0.7669 0.7385 0.7385 33,239 -0.03(-4.21%)
Nov 01, 2010 0.7993 0.7993 0.7709 0.7709 9,212 -0.03(-4.04%)
Oct 29, 2010 0.8155 0.8155 0.7344 0.8034 129,613 -0.01(-1.49%)
Oct 28, 2010 0.8359 0.9231 0.7506 0.8156 111,693 -0.02(-2.90%)
Oct 27, 2010 0.8764 0.8764 0.8399 0.8399 73,648 -0.05(-5.48%)
Oct 25, 2010 0.9413 0.9413 0.8886 0.8886 985 -0.04(-3.95%)
Oct 22, 2010 0.8845 0.9251 0.8716 0.9251 11,514 +0.09(+10.14%)
Oct 21, 2010 0.8764 0.8764 0.8400 0.8400 7,344 -0.03(-3.72%)
Oct 20, 2010 0.8886 0.8886 0.8724 0.8724 6,075 +0.00(+0.00%)
Oct 19, 2010 0.8318 0.8724 0.8318 0.8724 6,407 -0.01(-0.92%)
Oct 18, 2010 0.8845 0.8926 0.8521 0.8805 25,877 +0.03(+3.83%)
Oct 15, 2010 0.8521 0.8643 0.8440 0.8480 21,108 -0.00(-0.48%)
Oct 14, 2010 0.8480 0.8602 0.8115 0.8521 34,639 +0.00(+0.00%)
Oct 13, 2010 0.8795 0.8845 0.8196 0.8521 18,853 -0.01(-1.41%)
Oct 12, 2010 0.8602 0.8643 0.8318 0.8643 14,060 +0.00(+0.48%)
Oct 11, 2010 0.8521 0.8602 0.8480 0.8602 3,696 -0.03(-3.64%)
Oct 08, 2010 0.8521 0.8927 0.8449 0.8927 15,447 +0.04(+4.76%)
Oct 07, 2010 0.8318 0.8724 0.7912 0.8521 26,671 -0.02(-1.87%)
Oct 05, 2010 0.8561 0.8683 0.8683 0.8683 4,929 +0.04(+4.65%)
Oct 04, 2010 0.8196 0.8298 0.8156 0.8298 2,464 -0.05(-6.19%)
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.