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 (%)
Nov 30, 2011 1.040 1.121 1.040 1.121 19,242 +0.11(+10.40%)
Nov 29, 2011 1.028 1.028 1.007 1.015 13,491 -0.04(-3.85%)
Nov 28, 2011 1.056 1.056 1.024 1.056 22,770 +0.00(+0.00%)
Nov 25, 2011 1.056 1.056 1.056 1.056 2,954 +0.04(+4.42%)
Nov 23, 2011 1.044 1.044 1.011 1.011 1,021 -0.07(-6.74%)
Nov 22, 2011 1.076 1.085 1.076 1.085 2,954 +0.11(+11.25%)
Nov 21, 2011 1.044 1.044 0.9748 0.9748 11,201 -0.10(-9.43%)
Nov 18, 2011 1.122 1.122 0.9586 1.076 20,557 +0.01(+1.15%)
Nov 17, 2011 0.9626 1.064 0.9626 1.064 5,620 +0.09(+9.62%)
Nov 16, 2011 0.9261 0.9748 0.9261 0.9708 6,154 +0.03(+3.46%)
Nov 15, 2011 0.9423 0.9586 0.8936 0.9383 36,680 -0.01(-0.86%)
Nov 14, 2011 1.093 1.093 0.9383 0.9464 60,172 -0.09(-8.63%)
Nov 11, 2011 1.052 1.064 1.036 1.036 31,266 -0.01(-0.78%)
Nov 10, 2011 1.093 1.093 1.036 1.044 25,919 -0.01(-0.77%)
Nov 09, 2011 1.015 1.097 1.015 1.052 24,868 -0.00(-0.38%)
Nov 08, 2011 0.9859 1.076 0.9844 1.056 19,483 +0.10(+10.64%)
Nov 07, 2011 0.9951 0.9951 0.9220 0.9545 22,992 -0.03(-3.29%)
Nov 04, 2011 0.8855 1.020 0.8855 0.9870 49,165 +0.10(+11.47%)
Nov 03, 2011 0.7962 0.8855 0.7962 0.8855 15,887 +0.06(+7.92%)
Nov 01, 2011 0.8124 0.8205 0.8205 0.8205 14,525 +0.00(+0.50%)
Oct 31, 2011 0.8083 0.8164 0.7921 0.8164 35,499 -0.02(-1.95%)
Oct 28, 2011 0.9505 0.9545 0.8258 0.8327 79,526 -0.09(-9.69%)
Oct 27, 2011 0.7799 0.9505 0.7799 0.9220 177,455 +0.18(+24.04%)
Oct 26, 2011 0.7433 0.7514 0.7433 0.7433 984 +0.01(+1.67%)
Oct 25, 2011 0.7230 0.7319 0.7230 0.7311 17,526 +0.04(+5.88%)
Oct 24, 2011 0.6905 0.6905 0.6905 0.6905 246 -0.01(-1.74%)
Oct 21, 2011 0.6743 0.7230 0.6620 0.7027 93,909 +0.04(+6.14%)
Oct 20, 2011 0.6621 0.6758 0.6621 0.6621 3,436 -0.01(-1.21%)
Oct 19, 2011 0.6946 0.7311 0.6255 0.6702 52,225 -0.02(-2.94%)
Oct 18, 2011 0.7068 0.7230 0.6905 0.6905 26,505 -0.02(-2.85%)
Oct 17, 2011 0.7027 0.7838 0.6986 0.7108 15,323 +0.00(+0.57%)
Oct 14, 2011 0.7677 0.7677 0.7068 0.7068 16,500 -0.01(-1.19%)
Oct 13, 2011 0.7311 0.7758 0.7108 0.7153 4,012 -0.02(-3.24%)
Oct 12, 2011 0.7880 0.7880 0.7108 0.7392 26,404 -0.01(-1.57%)
Oct 11, 2011 0.7880 0.7880 0.7230 0.7510 9,141 +0.02(+2.72%)
Oct 10, 2011 0.7230 0.7311 0.7230 0.7311 5,120 +0.01(+1.12%)
Oct 07, 2011 0.7312 0.7312 0.7230 0.7230 6,154 -0.02(-2.20%)
Oct 06, 2011 0.7474 0.7880 0.7271 0.7392 7,186 +0.00(+0.00%)
Oct 04, 2011 0.7392 0.7392 0.7392 0.7392 0 +0.00(+0.00%)
Oct 03, 2011 0.7514 0.7555 0.7392 0.7392 15,510 -0.02(-2.15%)
Sep 30, 2011 0.7555 0.7555 0.7555 0.7555 246 -0.01(-0.72%)
Sep 29, 2011 0.7514 0.7609 0.7514 0.7609 3,200 +0.01(+1.26%)
Sep 28, 2011 0.7514 0.7514 0.7514 0.7514 795 -0.02(-2.11%)
Sep 27, 2011 0.7677 0.7677 0.7676 0.7676 492 +0.01(+1.06%)
Sep 26, 2011 0.7515 0.7636 0.7514 0.7596 11,325 -0.01(-1.58%)
Sep 23, 2011 0.7514 0.7877 0.7514 0.7717 8,476 -0.02(-2.06%)
Sep 22, 2011 0.7433 0.7880 0.7433 0.7880 17,972 +0.02(+2.14%)
Sep 21, 2011 0.7636 0.7717 0.7636 0.7715 12,304 -0.02(-2.60%)
Sep 20, 2011 0.7717 0.7921 0.7717 0.7921 2,063 +0.03(+3.72%)
Sep 19, 2011 0.8367 0.8367 0.7555 0.7636 16,000 -0.06(-7.84%)
Sep 16, 2011 0.7758 0.8530 0.7758 0.8286 6,546 +0.01(+0.98%)
Sep 15, 2011 0.8164 0.8245 0.8164 0.8205 38,827 +0.00(+0.00%)
Sep 14, 2011 0.8205 0.8205 0.8205 0.8205 460 +0.01(+1.00%)
Sep 13, 2011 0.8124 0.8124 0.8124 0.8124 492 +0.00(+0.00%)
Sep 12, 2011 0.7717 0.8124 0.7717 0.8123 6,935 +0.04(+5.25%)
Sep 09, 2011 0.8083 0.8083 0.7717 0.7718 30,626 -0.04(-4.99%)
Sep 08, 2011 0.8124 0.8124 0.8124 0.8124 1,403 -0.00(-0.50%)
Sep 07, 2011 0.8164 0.8449 0.8124 0.8164 11,817 +0.00(+0.03%)
Sep 06, 2011 0.8164 0.8164 0.8161 0.8161 4,923 -0.03(-3.40%)
Sep 02, 2011 0.7758 0.8489 0.7758 0.8449 12,213 +0.06(+8.33%)
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.