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

Patrick Inds Inc (NQ: PATK )

142.08 +0.83 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.005 1.162 1.005 1.097 76,476 +0.09(+8.69%)
Mar 30, 2011 1.009 1.009 0.9651 1.009 14,870 +0.04(+4.58%)
Mar 29, 2011 0.9691 0.9691 0.9289 0.9651 7,504 +0.00(+0.00%)
Mar 28, 2011 1.005 1.005 0.9651 0.9651 7,261 -0.04(-4.00%)
Mar 25, 2011 1.021 1.025 1.005 1.005 8,337 +0.00(+0.47%)
Mar 24, 2011 0.9611 1.019 0.9611 1.001 69,240 +0.04(+4.12%)
Mar 23, 2011 0.9249 0.9611 0.9249 0.9611 42,348 +0.03(+3.46%)
Mar 22, 2011 0.9209 0.9410 0.9169 0.9289 7,708 +0.01(+1.32%)
Mar 18, 2011 0.9168 0.9168 0.9168 0.9168 0 +0.04(+4.11%)
Mar 17, 2011 0.8525 0.8807 0.8485 0.8807 37,300 +0.03(+3.79%)
Mar 16, 2011 0.8847 0.8847 0.8485 0.8485 17,200 -0.04(-4.09%)
Mar 15, 2011 0.7922 0.8847 0.7922 0.8847 40,794 +0.06(+7.32%)
Mar 14, 2011 0.9209 0.9571 0.8123 0.8244 83,128 -0.10(-10.48%)
Mar 11, 2011 0.9048 0.9531 0.9048 0.9209 29,487 -0.01(-1.29%)
Mar 10, 2011 0.9128 0.9531 0.8847 0.9330 7,460 +0.03(+3.57%)
Mar 09, 2011 0.8927 0.9249 0.8927 0.9008 10,675 +0.02(+1.82%)
Mar 08, 2011 0.9048 0.9048 0.8364 0.8847 11,065 -0.01(-1.12%)
Mar 07, 2011 0.8887 0.9289 0.8364 0.8948 39,237 +0.01(+1.59%)
Mar 04, 2011 0.8767 1.005 0.8686 0.8807 43,298 +0.03(+3.55%)
Mar 03, 2011 0.8284 0.8505 0.8083 0.8505 4,006 +0.03(+3.17%)
Mar 02, 2011 0.8204 0.8244 0.7962 0.8244 7,957 +0.01(+0.99%)
Mar 01, 2011 0.8244 0.8244 0.7842 0.8163 17,158 -0.02(-2.40%)
Feb 28, 2011 0.8284 0.8445 0.8284 0.8364 5,719 +0.00(+0.00%)
Feb 25, 2011 0.8364 0.8514 0.8204 0.8364 2,581 +0.01(+1.46%)
Feb 24, 2011 0.8244 0.8284 0.8244 0.8244 30,847 +0.00(+0.00%)
Feb 23, 2011 0.8244 0.8244 0.8244 0.8244 5,222 -0.00(-0.49%)
Feb 22, 2011 0.8324 0.8324 0.7842 0.8284 74,564 -0.01(-1.44%)
Feb 17, 2011 0.8324 0.8405 0.8405 0.8405 6,714 +0.01(+1.46%)
Feb 16, 2011 0.8968 0.9008 0.8284 0.8284 4,973 -0.00(-0.48%)
Feb 15, 2011 0.8525 0.9209 0.8284 0.8324 27,147 -0.01(-1.43%)
Feb 14, 2011 0.8364 0.8606 0.8364 0.8445 15,827 +0.01(+0.96%)
Feb 11, 2011 0.8364 0.8512 0.8324 0.8364 5,458 +0.00(+0.00%)
Feb 10, 2011 0.8525 0.8525 0.8324 0.8364 7,783 -0.04(-4.98%)
Feb 09, 2011 0.8284 0.9048 0.8284 0.8803 9,069 +0.05(+6.26%)
Feb 08, 2011 0.8654 0.8654 0.8284 0.8284 11,297 -0.06(-7.21%)
Feb 07, 2011 0.9169 0.9410 0.8525 0.8927 19,970 -0.02(-2.63%)
Feb 04, 2011 0.9128 0.9169 0.9128 0.9168 3,381 -0.00(-0.00%)
Feb 03, 2011 0.9169 0.9209 0.9169 0.9169 3,819 +0.00(+0.00%)
Feb 02, 2011 0.8767 0.9209 0.8529 0.9169 8,862 +0.05(+6.05%)
Feb 01, 2011 0.8927 0.8927 0.8244 0.8646 29,756 +0.00(+0.00%)
Jan 31, 2011 0.8244 0.8847 0.8244 0.8646 31,668 +0.04(+4.88%)
Jan 28, 2011 0.8244 0.8445 0.8204 0.8244 96,494 +0.00(+0.49%)
Jan 27, 2011 0.7761 0.8204 0.7721 0.8204 19,739 +0.02(+2.00%)
Jan 26, 2011 0.7560 0.8043 0.7560 0.8043 7,156 +0.00(+0.50%)
Jan 25, 2011 0.7882 0.8003 0.7520 0.8003 11,652 -0.02(-1.97%)
Jan 24, 2011 0.7841 0.8242 0.7520 0.8163 25,814 +0.03(+4.10%)
Jan 21, 2011 0.7520 0.7882 0.7520 0.7842 6,216 +0.03(+4.28%)
Jan 20, 2011 0.7962 0.7962 0.7480 0.7520 13,759 -0.06(-7.88%)
Jan 19, 2011 0.8003 0.8163 0.7842 0.8163 34,565 -0.00(-0.45%)
Jan 18, 2011 0.8163 0.8204 0.8003 0.8200 15,917 +0.01(+0.95%)
Jan 14, 2011 0.7962 0.8204 0.7962 0.8123 5,716 +0.02(+2.50%)
Jan 13, 2011 0.8244 0.8364 0.7925 0.7925 10,021 -0.03(-3.39%)
Jan 12, 2011 0.8003 0.8244 0.7842 0.8204 61,971 +0.02(+3.03%)
Jan 11, 2011 0.7600 0.7962 0.7600 0.7962 8,367 +0.00(+0.51%)
Jan 10, 2011 0.8083 0.8083 0.7641 0.7922 12,070 -0.00(-0.51%)
Jan 07, 2011 0.8003 0.8203 0.7882 0.7962 3,491 +0.04(+5.32%)
Jan 06, 2011 0.8043 0.8244 0.7560 0.7560 3,481 -0.02(-3.09%)
Jan 05, 2011 0.8003 0.8003 0.7801 0.7801 746 -0.02(-3.00%)
Jan 04, 2011 0.8284 0.8284 0.8043 0.8043 3,730 -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.