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

Patrick Inds Inc (NQ: PATK )

146.96 +0.54 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 0.7158 0.7158 0.6877 0.7118 10,891 -0.03(-3.56%)
Nov 29, 2010 0.7037 0.7477 0.6957 0.7380 11,762 +0.02(+3.11%)
Nov 26, 2010 0.6877 0.7158 0.6877 0.7158 6,878 +0.03(+4.09%)
Nov 24, 2010 0.7158 0.6877 0.6877 0.6877 79,256 -0.03(-4.47%)
Nov 23, 2010 0.7238 0.7279 0.7198 0.7198 10,737 -0.01(-1.10%)
Nov 22, 2010 0.7560 0.7560 0.7238 0.7279 26,961 -0.03(-3.72%)
Nov 19, 2010 0.7600 0.7641 0.7560 0.7560 6,714 +0.00(+0.00%)
Nov 18, 2010 0.7359 0.7761 0.7359 0.7560 6,251 +0.02(+2.17%)
Nov 17, 2010 0.7359 0.7399 0.7359 0.7399 2,250 -0.02(-2.65%)
Nov 16, 2010 0.7359 0.7600 0.7359 0.7600 11,550 +0.00(+0.54%)
Nov 15, 2010 0.7600 0.7600 0.7560 0.7560 5,520 +0.02(+2.73%)
Nov 12, 2010 0.7359 0.7359 0.7279 0.7359 8,116 -0.00(-0.54%)
Nov 11, 2010 0.7801 0.7801 0.7279 0.7399 13,801 -0.04(-5.15%)
Nov 10, 2010 0.7238 0.7801 0.7238 0.7801 42,741 +0.05(+7.18%)
Nov 09, 2010 0.7319 0.7560 0.7238 0.7279 9,698 -0.02(-2.16%)
Nov 08, 2010 0.7359 0.7440 0.7198 0.7440 56,271 -0.01(-1.07%)
Nov 05, 2010 0.7359 0.7842 0.7238 0.7520 104,419 +0.02(+2.19%)
Nov 04, 2010 0.7721 0.7842 0.7319 0.7359 78,354 -0.02(-2.14%)
Nov 03, 2010 0.7319 0.7721 0.7319 0.7520 27,105 +0.02(+2.75%)
Nov 02, 2010 0.7600 0.7600 0.7319 0.7319 33,538 -0.03(-4.21%)
Nov 01, 2010 0.7922 0.7922 0.7641 0.7641 9,295 -0.03(-4.04%)
Oct 29, 2010 0.8083 0.8083 0.7279 0.7962 130,779 -0.01(-1.49%)
Oct 28, 2010 0.8284 0.9149 0.7440 0.8083 112,698 -0.02(-2.90%)
Oct 27, 2010 0.8686 0.8686 0.8324 0.8324 74,310 -0.05(-5.48%)
Oct 25, 2010 0.9330 0.9330 0.8807 0.8807 994 -0.04(-3.95%)
Oct 22, 2010 0.8767 0.9169 0.8639 0.9169 11,617 +0.08(+10.14%)
Oct 21, 2010 0.8686 0.8686 0.8325 0.8325 7,410 -0.03(-3.72%)
Oct 20, 2010 0.8806 0.8806 0.8646 0.8646 6,129 +0.00(+0.00%)
Oct 19, 2010 0.8244 0.8646 0.8244 0.8646 6,465 -0.01(-0.92%)
Oct 18, 2010 0.8767 0.8847 0.8445 0.8726 26,110 +0.03(+3.83%)
Oct 15, 2010 0.8445 0.8566 0.8364 0.8405 21,298 -0.00(-0.48%)
Oct 14, 2010 0.8405 0.8525 0.8043 0.8445 34,950 +0.00(+0.00%)
Oct 13, 2010 0.8717 0.8767 0.8123 0.8445 19,023 -0.01(-1.41%)
Oct 12, 2010 0.8525 0.8566 0.8244 0.8566 14,186 +0.00(+0.48%)
Oct 11, 2010 0.8445 0.8525 0.8405 0.8525 3,730 -0.03(-3.64%)
Oct 08, 2010 0.8445 0.8847 0.8374 0.8847 15,586 +0.04(+4.76%)
Oct 07, 2010 0.8244 0.8646 0.7842 0.8445 26,911 -0.02(-1.87%)
Oct 05, 2010 0.8485 0.8606 0.8606 0.8606 4,973 +0.04(+4.65%)
Oct 04, 2010 0.8123 0.8224 0.8083 0.8224 2,486 -0.05(-6.19%)
Oct 01, 2010 0.8767 0.8767 0.8686 0.8767 3,600 +0.02(+2.35%)
Sep 30, 2010 0.8646 0.8646 0.8566 0.8566 42,450 -0.01(-0.93%)
Sep 29, 2010 0.8364 0.8807 0.8364 0.8646 18,334 +0.02(+2.21%)
Sep 28, 2010 0.8566 0.8566 0.8083 0.8459 10,250 -0.02(-2.16%)
Sep 27, 2010 0.8405 0.8847 0.8364 0.8646 20,955 +0.04(+4.88%)
Sep 24, 2010 0.8887 0.9249 0.7319 0.8244 130,702 -0.05(-5.53%)
Sep 23, 2010 0.8726 0.8855 0.8445 0.8726 7,892 -0.02(-1.81%)
Sep 22, 2010 0.9330 1.005 0.8887 0.8887 5,992 -0.04(-4.74%)
Sep 21, 2010 0.9812 0.9812 0.9330 0.9330 15,007 -0.05(-4.92%)
Sep 20, 2010 0.9732 0.9852 0.9370 0.9812 23,676 +0.04(+4.72%)
Sep 17, 2010 0.9209 0.9370 0.8686 0.9370 35,184 +0.03(+3.56%)
Sep 15, 2010 0.8887 0.9330 0.8686 0.9048 6,684 +0.01(+1.35%)
Sep 14, 2010 0.9732 0.9732 0.8445 0.8927 18,767 -0.09(-9.38%)
Sep 13, 2010 0.8003 0.9852 0.7882 0.9852 54,804 +0.14(+16.11%)
Sep 10, 2010 0.8485 0.8525 0.8445 0.8485 7,562 +0.02(+2.93%)
Sep 09, 2010 0.8244 0.8244 0.8244 0.8244 248 +0.02(+3.02%)
Sep 08, 2010 0.7962 0.8666 0.7962 0.8003 52,668 +0.00(+0.51%)
Sep 07, 2010 0.8445 0.8445 0.7962 0.7962 41,515 -0.03(-3.41%)
Sep 03, 2010 0.8566 0.8566 0.8244 0.8244 33,794 -0.04(-4.43%)
Sep 02, 2010 0.8525 0.8646 0.8405 0.8626 3,730 +0.00(+0.23%)
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.