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, 2010 0.7447 0.7850 0.7327 0.7628 43,422 +0.02(+2.99%)
Dec 30, 2010 0.7246 0.7407 0.7166 0.7407 25,586 +0.00(+0.55%)
Dec 29, 2010 0.7246 0.7447 0.7246 0.7367 12,599 +0.01(+1.67%)
Dec 28, 2010 0.7447 0.7488 0.7246 0.7246 7,531 +0.00(+0.00%)
Dec 27, 2010 0.7286 0.7447 0.7246 0.7246 19,964 -0.01(-0.93%)
Dec 23, 2010 0.7085 0.7354 0.7085 0.7314 6,135 -0.01(-1.63%)
Dec 22, 2010 0.7367 0.7435 0.6924 0.7435 20,419 -0.00(-0.16%)
Dec 21, 2010 0.7327 0.7447 0.7045 0.7447 74,774 +0.03(+4.51%)
Dec 20, 2010 0.7085 0.7568 0.7085 0.7125 17,294 +0.02(+3.27%)
Dec 17, 2010 0.6803 0.7166 0.6803 0.6900 24,667 +0.01(+0.82%)
Dec 16, 2010 0.6723 0.7159 0.6723 0.6844 79,397 -0.02(-3.13%)
Dec 15, 2010 0.7649 0.7649 0.7065 0.7065 25,186 -0.06(-8.12%)
Dec 14, 2010 0.7689 0.7689 0.7689 0.7689 248 +0.00(+0.53%)
Dec 13, 2010 0.7649 0.7850 0.7649 0.7649 28,939 -0.04(-4.52%)
Dec 10, 2010 0.7890 0.8051 0.7890 0.8011 6,955 +0.01(+1.53%)
Dec 09, 2010 0.7729 0.7895 0.7729 0.7890 1,291 -0.03(-3.92%)
Dec 08, 2010 0.8413 0.8413 0.7689 0.8212 15,689 +0.06(+7.37%)
Dec 07, 2010 0.8091 0.8091 0.7608 0.7649 8,987 -0.04(-5.00%)
Dec 06, 2010 0.7769 0.8172 0.7488 0.8051 53,462 +0.04(+5.26%)
Dec 03, 2010 0.7125 0.7769 0.7125 0.7649 18,995 +0.05(+7.34%)
Dec 02, 2010 0.7125 0.7488 0.7125 0.7126 37,137 -0.00(-0.56%)
Dec 01, 2010 0.7045 0.7206 0.7045 0.7166 7,131 +0.00(+0.57%)
Nov 30, 2010 0.7166 0.7166 0.6884 0.7125 10,880 -0.03(-3.56%)
Nov 29, 2010 0.7045 0.7484 0.6964 0.7388 11,749 +0.02(+3.11%)
Nov 26, 2010 0.6884 0.7166 0.6884 0.7166 6,871 +0.03(+4.09%)
Nov 24, 2010 0.7166 0.6884 0.6884 0.6884 79,173 -0.03(-4.47%)
Nov 23, 2010 0.7246 0.7286 0.7206 0.7206 10,726 -0.01(-1.10%)
Nov 22, 2010 0.7568 0.7568 0.7246 0.7286 26,932 -0.03(-3.72%)
Nov 19, 2010 0.7608 0.7649 0.7568 0.7568 6,707 +0.00(+0.00%)
Nov 18, 2010 0.7367 0.7769 0.7367 0.7568 6,245 +0.02(+2.17%)
Nov 17, 2010 0.7367 0.7407 0.7367 0.7407 2,248 -0.02(-2.65%)
Nov 16, 2010 0.7367 0.7608 0.7367 0.7608 11,538 +0.00(+0.54%)
Nov 15, 2010 0.7608 0.7608 0.7568 0.7568 5,514 +0.02(+2.73%)
Nov 12, 2010 0.7367 0.7367 0.7286 0.7367 8,108 -0.00(-0.54%)
Nov 11, 2010 0.7810 0.7810 0.7286 0.7407 13,786 -0.04(-5.15%)
Nov 10, 2010 0.7246 0.7810 0.7246 0.7810 42,696 +0.05(+7.18%)
Nov 09, 2010 0.7327 0.7568 0.7246 0.7286 9,688 -0.02(-2.16%)
Nov 08, 2010 0.7367 0.7447 0.7206 0.7447 56,212 -0.01(-1.07%)
Nov 05, 2010 0.7367 0.7850 0.7246 0.7528 104,310 +0.02(+2.19%)
Nov 04, 2010 0.7729 0.7850 0.7327 0.7367 78,271 -0.02(-2.14%)
Nov 03, 2010 0.7327 0.7729 0.7327 0.7528 27,076 +0.02(+2.75%)
Nov 02, 2010 0.7608 0.7608 0.7327 0.7327 33,503 -0.03(-4.21%)
Nov 01, 2010 0.7930 0.7930 0.7649 0.7649 9,285 -0.03(-4.04%)
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%)
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.