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 (%)
Dec 31, 2009 0.8847 0.9772 0.9772 0.9772 19,396 +0.14(+16.27%)
Dec 30, 2009 0.8405 0.8553 0.8405 0.8405 14,333 +0.00(+0.48%)
Dec 29, 2009 0.8847 0.8847 0.8364 0.8364 26,093 -0.02(-1.89%)
Dec 28, 2009 0.8646 0.9048 0.8525 0.8525 11,003 -0.01(-1.40%)
Dec 24, 2009 0.8646 0.8646 0.8646 0.8646 7,432 +0.01(+0.84%)
Dec 23, 2009 0.9048 0.9048 0.8525 0.8574 28,597 -0.02(-1.75%)
Dec 22, 2009 0.8485 0.9048 0.8485 0.8726 17,966 +0.01(+1.40%)
Dec 21, 2009 0.8887 0.8887 0.8566 0.8606 18,881 -0.03(-3.17%)
Dec 18, 2009 0.9330 0.9330 0.8887 0.8887 17,787 -0.04(-3.91%)
Dec 17, 2009 0.9249 0.9249 0.9249 0.9249 4,973 -0.06(-6.50%)
Dec 16, 2009 0.9611 0.9933 0.9611 0.9893 9,449 +0.06(+6.96%)
Dec 15, 2009 0.9893 0.9893 0.9249 0.9249 22,206 +0.02(+1.77%)
Dec 14, 2009 0.8847 0.9933 0.8767 0.9088 49,199 +0.08(+9.18%)
Dec 11, 2009 0.8445 0.8445 0.8324 0.8324 2,984 -0.08(-8.81%)
Dec 10, 2009 0.8405 0.9249 0.8324 0.9128 15,922 +0.06(+7.08%)
Dec 09, 2009 0.8787 0.8787 0.8525 0.8525 7,723 -0.07(-7.83%)
Dec 08, 2009 0.8324 0.9249 0.8324 0.9249 16,019 +0.08(+9.52%)
Dec 07, 2009 0.9112 0.9112 0.8445 0.8445 882 -0.01(-1.41%)
Dec 04, 2009 0.8646 0.8646 0.8123 0.8566 7,957 +0.04(+5.45%)
Dec 03, 2009 0.8927 0.8927 0.8083 0.8123 7,641 -0.06(-6.53%)
Dec 02, 2009 0.8364 0.8691 0.8043 0.8691 15,333 +0.01(+0.99%)
Dec 01, 2009 0.8364 0.8646 0.8364 0.8606 15,656 +0.00(+0.47%)
Nov 30, 2009 0.8968 0.8968 0.8566 0.8566 2,663 -0.04(-4.05%)
Nov 27, 2009 0.9893 0.9893 0.8887 0.8927 8,206 -0.04(-4.72%)
Nov 25, 2009 0.9531 0.9531 0.9249 0.9370 8,952 -0.01(-0.85%)
Nov 24, 2009 0.9450 0.9450 0.9450 0.9450 9,300 -0.03(-2.89%)
Nov 23, 2009 0.9893 0.9933 0.9651 0.9732 14,335 +0.03(+2.98%)
Nov 20, 2009 0.9370 0.9933 0.9370 0.9450 16,909 +0.01(+0.86%)
Nov 19, 2009 0.8566 0.9410 0.8445 0.9370 29,405 +0.08(+9.18%)
Nov 18, 2009 1.001 1.001 0.8582 0.8582 2,362 +0.02(+2.60%)
Nov 17, 2009 0.8183 0.8364 0.8163 0.8364 2,051 -0.01(-0.95%)
Nov 16, 2009 0.8324 0.8445 0.8324 0.8445 2,486 +0.03(+3.45%)
Nov 13, 2009 0.9852 0.9852 0.8163 0.8163 497 -0.17(-17.14%)
Nov 12, 2009 0.8847 1.009 0.8405 0.9852 34,324 +0.16(+19.51%)
Nov 11, 2009 0.8123 0.8244 0.7641 0.8244 11,583 +0.03(+3.98%)
Nov 10, 2009 0.8686 0.8807 0.7928 0.7928 11,682 -0.01(-1.18%)
Nov 09, 2009 0.8807 0.8807 0.7279 0.8023 15,449 -0.00(-0.25%)
Nov 06, 2009 0.8043 0.8405 0.7319 0.8043 14,174 +0.00(+0.50%)
Nov 05, 2009 0.8043 0.8445 0.7922 0.8003 24,842 +0.02(+1.92%)
Nov 04, 2009 0.8224 0.8445 0.7037 0.7852 30,922 +0.09(+12.86%)
Nov 03, 2009 0.7238 0.7319 0.6836 0.6957 17,824 -0.07(-9.42%)
Nov 02, 2009 0.6836 0.8847 0.6836 0.7681 31,290 -0.04(-4.50%)
Oct 30, 2009 0.8845 0.9169 0.8043 0.8043 10,436 +0.00(+0.50%)
Oct 29, 2009 0.7681 0.8417 0.7681 0.8003 19,829 -0.02(-2.45%)
Oct 28, 2009 0.8807 0.8807 0.7681 0.8204 36,664 -0.09(-9.73%)
Oct 27, 2009 1.054 1.054 0.9088 0.9088 49,162 -0.14(-13.74%)
Oct 26, 2009 1.050 1.054 1.050 1.054 994 -0.06(-5.76%)
Oct 23, 2009 1.122 1.194 1.092 1.118 13,763 -0.01(-0.71%)
Oct 22, 2009 1.074 1.126 1.050 1.126 53,757 +0.04(+3.32%)
Oct 21, 2009 1.130 1.154 1.090 1.090 15,489 -0.04(-3.90%)
Oct 20, 2009 1.134 1.179 1.130 1.134 4,085 +0.00(+0.00%)
Oct 19, 2009 1.239 1.239 1.130 1.134 27,105 -0.03(-2.72%)
Oct 16, 2009 1.210 1.214 1.130 1.166 13,338 -0.01(-1.07%)
Oct 15, 2009 1.303 1.303 1.178 1.178 44,905 -0.07(-5.46%)
Oct 14, 2009 1.227 1.280 1.227 1.246 9,703 +0.06(+5.41%)
Oct 13, 2009 1.287 1.287 1.178 1.182 7,296 -0.14(-10.91%)
Oct 12, 2009 1.303 1.355 1.243 1.327 48,063 +0.13(+10.73%)
Oct 09, 2009 1.214 1.303 1.198 1.198 14,005 -0.00(-0.33%)
Oct 08, 2009 1.114 1.298 1.114 1.202 57,781 +0.03(+2.75%)
Oct 07, 2009 1.170 1.235 1.170 1.170 37,288 -0.06(-4.59%)
Oct 06, 2009 1.235 1.247 1.198 1.227 38,713 -0.07(-5.57%)
Oct 05, 2009 1.267 1.299 1.235 1.299 107,941 +0.02(+1.89%)
Oct 02, 2009 1.327 1.327 1.275 1.275 13,129 -0.14(-9.69%)
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.