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 (%)
Apr 30, 2010 1.308 1.409 1.304 1.312 19,835 +0.02(+1.56%)
Apr 29, 2010 1.272 1.304 1.079 1.292 104,009 -0.07(-5.31%)
Apr 28, 2010 1.369 1.369 1.316 1.365 6,158 -0.03(-2.40%)
Apr 27, 2010 1.451 1.485 1.341 1.398 27,861 -0.05(-3.78%)
Apr 26, 2010 1.409 1.485 1.367 1.453 84,144 +0.04(+3.14%)
Apr 23, 2010 1.401 1.409 1.316 1.409 18,779 +0.02(+1.74%)
Apr 22, 2010 1.320 1.385 1.316 1.385 7,054 +0.07(+5.52%)
Apr 21, 2010 1.308 1.409 1.252 1.312 62,915 +0.07(+5.50%)
Apr 19, 2010 1.244 1.244 1.244 1.244 0 -0.02(-1.90%)
Apr 16, 2010 1.272 1.288 1.208 1.268 31,304 +0.04(+3.34%)
Apr 15, 2010 1.236 1.240 1.208 1.227 19,127 +0.02(+1.61%)
Apr 14, 2010 1.179 1.228 1.155 1.208 6,096 +0.00(+0.00%)
Apr 13, 2010 1.252 1.252 1.167 1.208 37,239 +0.03(+2.21%)
Apr 12, 2010 1.167 1.224 1.167 1.182 48,678 +0.03(+2.77%)
Apr 08, 2010 1.150 1.150 1.150 1.150 0 -0.01(-0.83%)
Apr 07, 2010 1.179 1.188 1.155 1.159 23,320 -0.07(-5.88%)
Apr 06, 2010 1.232 1.240 1.175 1.232 11,451 +0.04(+3.73%)
Apr 05, 2010 1.192 1.208 1.184 1.188 23,847 +0.00(+0.00%)
Apr 01, 2010 1.167 1.188 1.188 1.188 67,567 +0.02(+1.72%)
Mar 31, 2010 1.153 1.167 1.071 1.167 34,663 +0.03(+2.47%)
Mar 30, 2010 1.204 1.236 1.123 1.139 14,532 -0.04(-3.41%)
Mar 29, 2010 1.179 1.240 1.179 1.179 9,293 -0.05(-3.78%)
Mar 26, 2010 1.236 1.248 1.208 1.226 8,147 -0.02(-1.77%)
Mar 25, 2010 1.236 1.254 1.200 1.248 21,112 +0.04(+3.33%)
Mar 24, 2010 1.177 1.268 1.163 1.208 47,819 +0.02(+1.70%)
Mar 23, 2010 1.272 1.288 1.151 1.188 36,126 -0.03(-2.64%)
Mar 22, 2010 1.147 1.256 1.111 1.220 11,151 +0.09(+8.21%)
Mar 19, 2010 1.296 1.304 1.127 1.127 25,645 -0.08(-6.35%)
Mar 18, 2010 1.284 1.284 1.188 1.204 53,234 +0.02(+2.05%)
Mar 17, 2010 1.180 1.180 1.179 1.179 4,222 -0.01(-0.68%)
Mar 16, 2010 1.179 1.268 1.179 1.188 4,222 +0.04(+3.51%)
Mar 15, 2010 1.220 1.264 1.131 1.147 57,775 +0.02(+1.42%)
Mar 12, 2010 1.268 1.268 1.131 1.131 43,032 -0.14(-10.79%)
Mar 11, 2010 1.127 1.268 1.127 1.268 82,385 +0.12(+10.53%)
Mar 10, 2010 1.055 1.147 1.055 1.147 62,184 +0.08(+7.55%)
Mar 09, 2010 1.047 1.067 1.047 1.067 3,477 +0.01(+0.76%)
Mar 08, 2010 1.107 1.107 1.022 1.059 24,287 -0.05(-4.36%)
Mar 05, 2010 1.087 1.107 1.047 1.107 18,630 +0.06(+5.77%)
Mar 04, 2010 1.027 1.050 1.027 1.047 1,242 +0.00(+0.00%)
Mar 03, 2010 1.063 1.067 1.006 1.047 5,713 +0.01(+0.78%)
Mar 02, 2010 1.075 1.087 1.006 1.039 13,960 +0.04(+4.03%)
Mar 01, 2010 1.039 1.039 0.9983 0.9983 8,947 -0.07(-6.42%)
Feb 26, 2010 1.067 1.067 0.9822 1.067 13,980 +0.01(+0.76%)
Feb 25, 2010 1.035 1.059 0.9923 1.059 20,729 +0.02(+1.54%)
Feb 24, 2010 1.006 1.043 0.9863 1.043 29,610 +0.06(+6.15%)
Feb 23, 2010 1.103 1.107 0.9782 0.9822 10,433 -0.03(-2.98%)
Feb 22, 2010 1.027 1.027 0.9943 1.012 15,654 +0.03(+3.07%)
Feb 19, 2010 1.033 1.033 0.9782 0.9822 19,671 -0.04(-4.31%)
Feb 17, 2010 1.083 1.027 1.027 1.027 4,222 -0.04(-4.14%)
Feb 16, 2010 1.111 1.123 1.071 1.071 5,020 -0.02(-1.48%)
Feb 11, 2010 1.006 1.087 1.087 1.087 23,599 +0.02(+1.89%)
Feb 09, 2010 0.9863 1.067 1.067 1.067 11,178 +0.04(+4.33%)
Feb 08, 2010 1.035 1.047 0.9863 1.022 7,352 -0.02(-2.31%)
Feb 05, 2010 1.051 1.099 1.043 1.047 21,611 -0.04(-3.35%)
Feb 04, 2010 1.079 1.147 1.035 1.083 11,138 -0.07(-6.27%)
Feb 03, 2010 1.155 1.163 1.051 1.155 29,066 +0.09(+8.30%)
Feb 02, 2010 1.123 1.143 1.067 1.067 15,073 +0.02(+2.32%)
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.