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, 2010 0.8124 0.8124 0.7343 0.7514 72,209 -0.06(-7.50%)
Jun 29, 2010 0.8936 0.8936 0.8042 0.8124 27,679 -0.13(-13.79%)
Jun 25, 2010 0.9639 1.011 0.9383 0.9423 12,309 -0.07(-6.83%)
Jun 24, 2010 0.9342 1.011 0.9342 1.011 1,915 -0.00(-0.40%)
Jun 23, 2010 0.9383 1.015 0.9342 1.015 6,580 -0.01(-0.79%)
Jun 22, 2010 1.015 1.032 0.9180 1.024 11,110 -0.01(-1.18%)
Jun 21, 2010 0.9545 1.048 0.9058 1.036 13,486 +0.02(+2.00%)
Jun 18, 2010 0.9870 1.015 0.9342 1.015 10,064 +0.00(+0.00%)
Jun 17, 2010 1.052 1.052 0.9342 1.015 42,298 +0.10(+11.11%)
Jun 16, 2010 0.9505 0.9505 0.8936 0.9139 24,139 -0.02(-2.17%)
Jun 15, 2010 0.9708 0.9911 0.8936 0.9342 37,183 -0.02(-2.55%)
Jun 14, 2010 0.9342 0.9586 0.9342 0.9586 20,463 +0.01(+1.29%)
Jun 11, 2010 1.011 1.011 0.8992 0.9464 29,430 -0.03(-2.91%)
Jun 10, 2010 1.015 1.019 0.9505 0.9748 12,447 -0.04(-4.00%)
Jun 09, 2010 1.015 1.015 1.015 1.015 2,708 +0.03(+3.31%)
Jun 08, 2010 1.032 1.032 0.9830 0.9830 27,645 -0.11(-10.04%)
Jun 07, 2010 1.162 1.219 1.020 1.093 19,525 +0.02(+1.51%)
Jun 04, 2010 1.162 1.162 1.076 1.076 6,216 -0.09(-7.34%)
Jun 03, 2010 1.166 1.166 1.076 1.162 13,250 +0.03(+2.88%)
Jun 02, 2010 1.158 1.158 1.089 1.129 12,408 -0.03(-2.46%)
Jun 01, 2010 1.178 1.243 1.048 1.158 48,953 +0.14(+14.00%)
May 28, 2010 0.9992 1.015 0.9992 1.015 2,708 +0.00(+0.00%)
May 27, 2010 1.028 1.105 1.015 1.015 3,692 -0.01(-1.19%)
May 26, 2010 1.060 1.080 1.024 1.028 10,598 -0.00(-0.39%)
May 25, 2010 1.041 1.109 0.9748 1.032 16,352 -0.08(-6.79%)
May 24, 2010 1.093 1.121 1.064 1.107 29,654 +0.07(+6.86%)
May 21, 2010 1.170 1.178 1.036 1.036 41,725 -0.08(-7.27%)
May 20, 2010 1.219 1.219 1.117 1.117 9,293 -0.12(-9.54%)
May 19, 2010 1.284 1.284 1.149 1.235 18,917 -0.02(-1.94%)
May 18, 2010 1.223 1.259 1.223 1.259 8,247 +0.00(+0.00%)
May 17, 2010 1.210 1.292 1.210 1.259 9,520 +0.08(+6.86%)
May 14, 2010 1.217 1.264 1.178 1.178 13,351 -0.06(-4.89%)
May 13, 2010 1.239 1.241 1.219 1.239 82,263 +0.02(+1.67%)
May 12, 2010 1.137 1.357 1.137 1.219 62,267 +0.05(+4.53%)
May 11, 2010 1.174 1.212 1.166 1.166 11,206 +0.01(+1.06%)
May 10, 2010 1.178 1.255 1.076 1.154 20,537 -0.03(-2.41%)
May 07, 2010 1.206 1.214 1.137 1.182 9,284 -0.07(-5.83%)
May 06, 2010 1.154 1.255 1.154 1.255 29,053 +0.05(+4.39%)
May 05, 2010 1.227 1.227 1.158 1.202 2,767 -0.00(-0.34%)
May 04, 2010 1.190 1.231 1.158 1.206 27,608 -0.03(-2.30%)
May 03, 2010 1.401 1.401 1.154 1.235 136,769 -0.09(-6.75%)
Apr 30, 2010 1.320 1.422 1.316 1.324 19,658 +0.02(+1.56%)
Apr 29, 2010 1.284 1.316 1.089 1.304 103,082 -0.07(-5.31%)
Apr 28, 2010 1.381 1.381 1.328 1.377 6,103 -0.03(-2.40%)
Apr 27, 2010 1.464 1.499 1.353 1.411 27,613 -0.06(-3.78%)
Apr 26, 2010 1.422 1.499 1.380 1.466 83,394 +0.04(+3.14%)
Apr 23, 2010 1.414 1.422 1.328 1.422 18,612 +0.02(+1.74%)
Apr 22, 2010 1.332 1.397 1.328 1.397 6,991 +0.07(+5.52%)
Apr 21, 2010 1.320 1.422 1.263 1.324 62,354 +0.07(+5.50%)
Apr 19, 2010 1.255 1.255 1.255 1.255 0 -0.02(-1.90%)
Apr 16, 2010 1.284 1.300 1.219 1.279 31,025 +0.04(+3.34%)
Apr 15, 2010 1.247 1.251 1.219 1.238 18,957 +0.02(+1.61%)
Apr 14, 2010 1.190 1.239 1.166 1.219 6,041 +0.00(+0.00%)
Apr 13, 2010 1.263 1.263 1.178 1.219 36,907 +0.03(+2.21%)
Apr 12, 2010 1.178 1.235 1.178 1.192 48,244 +0.03(+2.77%)
Apr 08, 2010 1.160 1.160 1.160 1.160 0 -0.01(-0.83%)
Apr 07, 2010 1.190 1.198 1.166 1.170 23,112 -0.07(-5.88%)
Apr 06, 2010 1.243 1.251 1.186 1.243 11,349 +0.04(+3.73%)
Apr 05, 2010 1.202 1.219 1.194 1.198 23,634 +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.