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

Patrick Inds Inc (NQ: PATK )

142.43 -0.29 (-0.21%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 (%)
Oct 29, 2010 0.8091 0.8091 0.7286 0.7971 130,641 -0.01(-1.49%)
Oct 28, 2010 0.8293 0.9158 0.7447 0.8091 112,579 -0.02(-2.90%)
Oct 27, 2010 0.8695 0.8695 0.8333 0.8333 74,232 -0.05(-5.48%)
Oct 25, 2010 0.9339 0.9339 0.8816 0.8816 993 -0.04(-3.95%)
Oct 22, 2010 0.8776 0.9178 0.8648 0.9178 11,605 +0.08(+10.14%)
Oct 21, 2010 0.8695 0.8695 0.8333 0.8333 7,402 -0.03(-3.72%)
Oct 20, 2010 0.8816 0.8816 0.8655 0.8655 6,123 +0.00(+0.00%)
Oct 19, 2010 0.8252 0.8655 0.8252 0.8655 6,458 -0.01(-0.92%)
Oct 18, 2010 0.8776 0.8856 0.8454 0.8736 26,083 +0.03(+3.83%)
Oct 15, 2010 0.8454 0.8575 0.8373 0.8413 21,276 -0.00(-0.48%)
Oct 14, 2010 0.8413 0.8534 0.8051 0.8454 34,914 +0.00(+0.00%)
Oct 13, 2010 0.8726 0.8776 0.8132 0.8454 19,003 -0.01(-1.41%)
Oct 12, 2010 0.8534 0.8575 0.8252 0.8575 14,171 +0.00(+0.48%)
Oct 11, 2010 0.8454 0.8534 0.8413 0.8534 3,726 -0.03(-3.64%)
Oct 08, 2010 0.8454 0.8856 0.8383 0.8856 15,570 +0.04(+4.76%)
Oct 07, 2010 0.8252 0.8655 0.7850 0.8454 26,883 -0.02(-1.87%)
Oct 05, 2010 0.8494 0.8615 0.8615 0.8615 4,968 +0.04(+4.65%)
Oct 04, 2010 0.8132 0.8232 0.8091 0.8232 2,484 -0.05(-6.19%)
Oct 01, 2010 0.8776 0.8776 0.8695 0.8776 3,596 +0.02(+2.35%)
Sep 30, 2010 0.8655 0.8655 0.8575 0.8575 42,406 -0.01(-0.93%)
Sep 29, 2010 0.8373 0.8816 0.8373 0.8655 18,315 +0.02(+2.21%)
Sep 28, 2010 0.8575 0.8575 0.8091 0.8468 10,239 -0.02(-2.16%)
Sep 27, 2010 0.8413 0.8856 0.8373 0.8655 20,933 +0.04(+4.88%)
Sep 24, 2010 0.8897 0.9259 0.7327 0.8252 130,564 -0.05(-5.53%)
Sep 23, 2010 0.8736 0.8864 0.8454 0.8736 7,884 -0.02(-1.81%)
Sep 22, 2010 0.9339 1.006 0.8897 0.8897 5,986 -0.04(-4.74%)
Sep 21, 2010 0.9822 0.9822 0.9339 0.9339 14,991 -0.05(-4.92%)
Sep 20, 2010 0.9742 0.9863 0.9380 0.9822 23,651 +0.04(+4.72%)
Sep 17, 2010 0.9219 0.9380 0.8695 0.9380 35,147 +0.03(+3.56%)
Sep 15, 2010 0.8897 0.9339 0.8695 0.9058 6,677 +0.01(+1.35%)
Sep 14, 2010 0.9742 0.9742 0.8454 0.8937 18,747 -0.09(-9.38%)
Sep 13, 2010 0.8011 0.9863 0.7890 0.9862 54,747 +0.14(+16.11%)
Sep 10, 2010 0.8494 0.8534 0.8454 0.8494 7,554 +0.02(+2.93%)
Sep 09, 2010 0.8252 0.8252 0.8252 0.8252 248 +0.02(+3.02%)
Sep 08, 2010 0.7971 0.8675 0.7971 0.8011 52,613 +0.00(+0.50%)
Sep 07, 2010 0.8454 0.8454 0.7971 0.7971 41,472 -0.03(-3.41%)
Sep 03, 2010 0.8575 0.8575 0.8252 0.8252 33,759 -0.04(-4.43%)
Sep 02, 2010 0.8534 0.8655 0.8413 0.8635 3,726 +0.00(+0.23%)
Sep 01, 2010 0.8655 0.8655 0.8333 0.8615 6,535 +0.02(+1.90%)
Aug 31, 2010 0.8655 0.8655 0.8038 0.8454 5,435 +0.05(+6.06%)
Aug 30, 2010 0.8454 0.8454 0.7971 0.7971 15,359 -0.05(-5.71%)
Aug 25, 2010 0.8776 0.8454 0.8454 0.8454 37,758 +0.04(+5.00%)
Aug 24, 2010 0.8172 0.8353 0.7971 0.8051 54,178 -0.04(-4.76%)
Aug 23, 2010 0.9017 0.9219 0.8454 0.8454 29,302 -0.02(-2.07%)
Aug 20, 2010 0.8655 0.8977 0.7769 0.8632 45,670 +0.05(+6.16%)
Aug 19, 2010 0.9178 0.9178 0.8132 0.8132 40,992 -0.14(-14.41%)
Aug 18, 2010 1.022 1.022 0.9500 0.9500 9,191 +0.11(+13.46%)
Aug 17, 2010 0.8655 0.8655 0.8148 0.8373 4,322 -0.01(-1.42%)
Aug 16, 2010 0.8413 0.8494 0.8413 0.8494 4,222 -0.00(-0.47%)
Aug 13, 2010 0.8494 0.8856 0.8494 0.8534 30,566 -0.03(-3.64%)
Aug 12, 2010 0.8736 0.9319 0.8655 0.8856 7,203 +0.02(+2.33%)
Aug 11, 2010 0.9017 0.9138 0.8655 0.8655 44,863 -0.10(-10.04%)
Aug 10, 2010 1.027 1.027 0.9460 0.9621 13,289 -0.07(-7.00%)
Aug 09, 2010 1.039 1.069 1.035 1.035 2,782 -0.04(-3.38%)
Aug 06, 2010 1.111 1.111 1.031 1.071 8,026 +0.03(+3.36%)
Aug 05, 2010 1.087 1.111 1.035 1.036 5,216 +0.01(+0.53%)
Aug 04, 2010 1.067 1.067 1.031 1.031 22,354 -0.06(-5.53%)
Aug 03, 2010 1.103 1.139 1.077 1.091 45,193 +0.02(+1.88%)
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.