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 (%)
Jan 31, 2011 0.8327 0.8936 0.8327 0.8733 31,353 +0.04(+4.88%)
Jan 28, 2011 0.8327 0.8530 0.8286 0.8327 95,533 +0.00(+0.49%)
Jan 27, 2011 0.7839 0.8286 0.7799 0.8286 19,543 +0.02(+2.00%)
Jan 26, 2011 0.7636 0.8124 0.7636 0.8124 7,085 +0.00(+0.50%)
Jan 25, 2011 0.7961 0.8083 0.7596 0.8083 11,536 -0.02(-1.97%)
Jan 24, 2011 0.7920 0.8325 0.7596 0.8245 25,557 +0.03(+4.10%)
Jan 21, 2011 0.7596 0.7961 0.7596 0.7921 6,154 +0.03(+4.28%)
Jan 20, 2011 0.8042 0.8042 0.7555 0.7596 13,622 -0.06(-7.88%)
Jan 19, 2011 0.8083 0.8245 0.7921 0.8245 34,221 -0.00(-0.45%)
Jan 18, 2011 0.8245 0.8286 0.8083 0.8283 15,759 +0.01(+0.95%)
Jan 14, 2011 0.8042 0.8286 0.8042 0.8205 5,660 +0.02(+2.50%)
Jan 13, 2011 0.8327 0.8449 0.8005 0.8005 9,921 -0.03(-3.39%)
Jan 12, 2011 0.8083 0.8327 0.7921 0.8286 61,354 +0.02(+3.03%)
Jan 11, 2011 0.7677 0.8042 0.7677 0.8042 8,284 +0.00(+0.51%)
Jan 10, 2011 0.8164 0.8164 0.7718 0.8002 11,950 -0.00(-0.51%)
Jan 07, 2011 0.8083 0.8286 0.7961 0.8042 3,456 +0.04(+5.32%)
Jan 06, 2011 0.8124 0.8327 0.7636 0.7636 3,446 -0.02(-3.09%)
Jan 05, 2011 0.8083 0.8083 0.7880 0.7880 738 -0.02(-3.00%)
Jan 04, 2011 0.8367 0.8367 0.8124 0.8124 3,692 -0.02(-2.44%)
Jan 03, 2011 0.8164 0.8489 0.7921 0.8327 44,748 +0.06(+8.18%)
Dec 31, 2010 0.7514 0.7921 0.7392 0.7697 43,035 +0.02(+2.99%)
Dec 30, 2010 0.7311 0.7474 0.7230 0.7474 25,358 +0.00(+0.55%)
Dec 29, 2010 0.7311 0.7514 0.7311 0.7433 12,487 +0.01(+1.67%)
Dec 28, 2010 0.7514 0.7555 0.7311 0.7311 7,464 +0.00(+0.00%)
Dec 27, 2010 0.7352 0.7514 0.7311 0.7311 19,786 -0.01(-0.93%)
Dec 23, 2010 0.7149 0.7420 0.7149 0.7380 6,081 -0.01(-1.63%)
Dec 22, 2010 0.7433 0.7502 0.6986 0.7502 20,237 -0.00(-0.16%)
Dec 21, 2010 0.7392 0.7514 0.7108 0.7514 74,107 +0.03(+4.51%)
Dec 20, 2010 0.7149 0.7636 0.7149 0.7189 17,140 +0.02(+3.27%)
Dec 17, 2010 0.6864 0.7230 0.6864 0.6962 24,447 +0.01(+0.82%)
Dec 16, 2010 0.6783 0.7224 0.6783 0.6905 78,689 -0.02(-3.13%)
Dec 15, 2010 0.7717 0.7717 0.7128 0.7128 24,961 -0.06(-8.12%)
Dec 14, 2010 0.7758 0.7758 0.7758 0.7758 246 +0.00(+0.53%)
Dec 13, 2010 0.7717 0.7921 0.7717 0.7717 28,681 -0.04(-4.52%)
Dec 10, 2010 0.7961 0.8124 0.7961 0.8083 6,893 +0.01(+1.53%)
Dec 09, 2010 0.7799 0.7966 0.7799 0.7961 1,280 -0.03(-3.92%)
Dec 08, 2010 0.8489 0.8489 0.7758 0.8286 15,549 +0.06(+7.37%)
Dec 07, 2010 0.8164 0.8164 0.7677 0.7717 8,907 -0.04(-5.00%)
Dec 06, 2010 0.7839 0.8245 0.7555 0.8124 52,986 +0.04(+5.26%)
Dec 03, 2010 0.7189 0.7839 0.7189 0.7717 18,826 +0.05(+7.34%)
Dec 02, 2010 0.7189 0.7555 0.7189 0.7190 36,806 -0.00(-0.56%)
Dec 01, 2010 0.7108 0.7271 0.7108 0.7230 7,068 +0.00(+0.56%)
Nov 30, 2010 0.7230 0.7230 0.6946 0.7189 10,783 -0.03(-3.56%)
Nov 29, 2010 0.7108 0.7552 0.7027 0.7455 11,645 +0.02(+3.11%)
Nov 26, 2010 0.6946 0.7230 0.6946 0.7230 6,809 +0.03(+4.09%)
Nov 24, 2010 0.7230 0.6946 0.6946 0.6946 78,467 -0.03(-4.47%)
Nov 23, 2010 0.7311 0.7352 0.7271 0.7271 10,630 -0.01(-1.11%)
Nov 22, 2010 0.7636 0.7636 0.7311 0.7352 26,692 -0.03(-3.72%)
Nov 19, 2010 0.7677 0.7717 0.7636 0.7636 6,647 +0.00(+0.00%)
Nov 18, 2010 0.7433 0.7839 0.7433 0.7636 6,189 +0.02(+2.17%)
Nov 17, 2010 0.7433 0.7474 0.7433 0.7474 2,228 -0.02(-2.65%)
Nov 16, 2010 0.7433 0.7677 0.7433 0.7677 11,435 +0.00(+0.54%)
Nov 15, 2010 0.7676 0.7677 0.7636 0.7636 5,465 +0.02(+2.73%)
Nov 12, 2010 0.7433 0.7433 0.7352 0.7433 8,035 -0.00(-0.54%)
Nov 11, 2010 0.7880 0.7880 0.7352 0.7474 13,663 -0.04(-5.15%)
Nov 10, 2010 0.7311 0.7880 0.7311 0.7880 42,316 +0.05(+7.18%)
Nov 09, 2010 0.7392 0.7636 0.7311 0.7352 9,601 -0.02(-2.16%)
Nov 08, 2010 0.7433 0.7514 0.7271 0.7514 55,711 -0.01(-1.07%)
Nov 05, 2010 0.7433 0.7921 0.7311 0.7596 103,380 +0.02(+2.19%)
Nov 04, 2010 0.7799 0.7921 0.7392 0.7433 77,573 -0.02(-2.14%)
Nov 03, 2010 0.7392 0.7798 0.7392 0.7596 26,835 +0.02(+2.75%)
Nov 02, 2010 0.7677 0.7677 0.7392 0.7392 33,204 -0.03(-4.21%)
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.