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

Patrick Inds Inc (NQ: PATK )

105.49 +1.07 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 1.014 1.173 1.014 1.107 75,794 +0.09(+8.69%)
Mar 30, 2011 1.018 1.018 0.9738 1.018 14,738 +0.04(+4.58%)
Mar 29, 2011 0.9779 0.9779 0.9373 0.9738 7,438 +0.00(+0.00%)
Mar 28, 2011 1.014 1.014 0.9738 0.9738 7,196 -0.04(-4.00%)
Mar 25, 2011 1.031 1.035 1.014 1.014 8,263 +0.00(+0.47%)
Mar 24, 2011 0.9698 1.028 0.9698 1.010 68,622 +0.04(+4.12%)
Mar 23, 2011 0.9332 0.9698 0.9332 0.9697 41,971 +0.03(+3.46%)
Mar 22, 2011 0.9292 0.9495 0.9251 0.9373 7,640 +0.01(+1.32%)
Mar 18, 2011 0.9251 0.9251 0.9251 0.9251 0 +0.04(+4.11%)
Mar 17, 2011 0.8602 0.8886 0.8561 0.8886 36,968 +0.03(+3.79%)
Mar 16, 2011 0.8927 0.8927 0.8561 0.8561 17,047 -0.04(-4.09%)
Mar 15, 2011 0.7993 0.8927 0.7993 0.8927 40,430 +0.06(+7.32%)
Mar 14, 2011 0.9292 0.9657 0.8196 0.8318 82,387 -0.10(-10.48%)
Mar 11, 2011 0.9129 0.9616 0.9129 0.9292 29,224 -0.01(-1.29%)
Mar 10, 2011 0.9211 0.9616 0.8927 0.9413 7,393 +0.03(+3.57%)
Mar 09, 2011 0.9008 0.9332 0.9008 0.9089 10,580 +0.02(+1.82%)
Mar 08, 2011 0.9129 0.9129 0.8440 0.8927 10,967 -0.01(-1.12%)
Mar 07, 2011 0.8967 0.9373 0.8440 0.9028 38,888 +0.01(+1.59%)
Mar 04, 2011 0.8845 1.014 0.8764 0.8886 42,912 +0.03(+3.55%)
Mar 03, 2011 0.8359 0.8582 0.8156 0.8582 3,970 +0.03(+3.17%)
Mar 02, 2011 0.8277 0.8318 0.8034 0.8318 7,886 +0.01(+0.99%)
Mar 01, 2011 0.8318 0.8318 0.7912 0.8237 17,005 -0.02(-2.40%)
Feb 28, 2011 0.8359 0.8521 0.8359 0.8440 5,668 +0.00(+0.00%)
Feb 25, 2011 0.8440 0.8591 0.8277 0.8440 2,558 +0.01(+1.46%)
Feb 24, 2011 0.8318 0.8359 0.8318 0.8318 30,572 +0.00(+0.00%)
Feb 23, 2011 0.8318 0.8318 0.8318 0.8318 5,175 -0.00(-0.49%)
Feb 22, 2011 0.8399 0.8399 0.7912 0.8359 73,899 -0.01(-1.44%)
Feb 17, 2011 0.8399 0.8480 0.8480 0.8480 6,654 +0.01(+1.46%)
Feb 16, 2011 0.9048 0.9089 0.8359 0.8359 4,929 -0.00(-0.48%)
Feb 15, 2011 0.8602 0.9292 0.8359 0.8399 26,905 -0.01(-1.43%)
Feb 14, 2011 0.8440 0.8683 0.8440 0.8521 15,686 +0.01(+0.96%)
Feb 11, 2011 0.8440 0.8588 0.8399 0.8440 5,409 +0.00(+0.00%)
Feb 10, 2011 0.8602 0.8602 0.8399 0.8440 7,714 -0.04(-4.98%)
Feb 09, 2011 0.8359 0.9129 0.8359 0.8882 8,988 +0.05(+6.26%)
Feb 08, 2011 0.8732 0.8732 0.8359 0.8359 11,196 -0.06(-7.21%)
Feb 07, 2011 0.9251 0.9494 0.8602 0.9008 19,792 -0.02(-2.63%)
Feb 04, 2011 0.9211 0.9251 0.9211 0.9251 3,351 -0.00(-0.00%)
Feb 03, 2011 0.9251 0.9292 0.9251 0.9251 3,785 +0.00(+0.00%)
Feb 02, 2011 0.8845 0.9292 0.8606 0.9251 8,783 +0.05(+6.05%)
Feb 01, 2011 0.9008 0.9008 0.8318 0.8724 29,490 +0.00(+0.00%)
Jan 31, 2011 0.8318 0.8927 0.8318 0.8724 31,386 +0.04(+4.88%)
Jan 28, 2011 0.8318 0.8521 0.8277 0.8318 95,634 +0.00(+0.49%)
Jan 27, 2011 0.7831 0.8277 0.7790 0.8277 19,563 +0.02(+2.00%)
Jan 26, 2011 0.7628 0.8115 0.7628 0.8115 7,092 +0.00(+0.50%)
Jan 25, 2011 0.7953 0.8075 0.7588 0.8075 11,548 -0.02(-1.97%)
Jan 24, 2011 0.7912 0.8316 0.7588 0.8237 25,584 +0.03(+4.10%)
Jan 21, 2011 0.7588 0.7953 0.7588 0.7912 6,161 +0.03(+4.28%)
Jan 20, 2011 0.8034 0.8034 0.7547 0.7588 13,636 -0.06(-7.88%)
Jan 19, 2011 0.8075 0.8237 0.7912 0.8237 34,257 -0.00(-0.45%)
Jan 18, 2011 0.8237 0.8277 0.8075 0.8274 15,775 +0.01(+0.95%)
Jan 14, 2011 0.8034 0.8277 0.8034 0.8196 5,666 +0.02(+2.50%)
Jan 13, 2011 0.8318 0.8440 0.7997 0.7997 9,932 -0.03(-3.39%)
Jan 12, 2011 0.8075 0.8318 0.7912 0.8277 61,419 +0.02(+3.03%)
Jan 11, 2011 0.7669 0.8034 0.7669 0.8034 8,293 +0.00(+0.51%)
Jan 10, 2011 0.8156 0.8156 0.7710 0.7993 11,962 -0.00(-0.50%)
Jan 07, 2011 0.8075 0.8277 0.7953 0.8034 3,460 +0.04(+5.32%)
Jan 06, 2011 0.8115 0.8318 0.7628 0.7628 3,450 -0.02(-3.09%)
Jan 05, 2011 0.8075 0.8075 0.7872 0.7872 739 -0.02(-3.00%)
Jan 04, 2011 0.8359 0.8359 0.8115 0.8115 3,696 -0.02(-2.44%)
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.