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

Patrick Inds Inc (NQ: PATK )

142.72 -4.24 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 29, 2011 0.9651 0.9652 0.9450 0.9571 14,455 -0.01(-0.83%)
Apr 28, 2011 0.9651 0.9651 0.9651 0.9651 1,273 +0.00(+0.00%)
Apr 27, 2011 0.9652 0.9691 0.9651 0.9651 14,174 -0.01(-1.23%)
Apr 26, 2011 1.058 1.058 0.9772 0.9772 3,205 -0.08(-7.60%)
Apr 25, 2011 1.058 1.058 1.058 1.058 783 +0.02(+1.54%)
Apr 21, 2011 1.021 1.042 0.9667 1.042 746 +0.04(+4.02%)
Apr 20, 2011 1.001 1.062 1.001 1.001 2,362 +0.02(+1.63%)
Apr 19, 2011 0.9732 0.9852 0.9732 0.9852 1,740 +0.02(+1.66%)
Apr 18, 2011 1.033 1.033 0.9691 0.9691 22,395 -0.14(-12.36%)
Apr 15, 2011 1.087 1.106 1.087 1.106 1,598 -0.02(-1.79%)
Apr 13, 2011 1.126 1.126 1.126 1.126 0 +0.00(+0.00%)
Apr 12, 2011 1.122 1.126 1.114 1.126 10,031 +0.03(+2.56%)
Apr 11, 2011 1.050 1.118 1.050 1.098 2,566 +0.03(+3.02%)
Apr 08, 2011 1.102 1.110 1.046 1.066 14,920 -0.04(-3.64%)
Apr 07, 2011 1.086 1.120 1.086 1.106 3,332 +0.00(+0.00%)
Apr 06, 2011 1.110 1.110 1.090 1.106 3,294 -0.02(-1.79%)
Apr 05, 2011 1.062 1.154 1.062 1.126 8,703 +0.06(+5.66%)
Apr 04, 2011 1.054 1.126 1.054 1.066 22,880 +0.02(+1.86%)
Apr 01, 2011 1.118 1.118 1.046 1.046 38,193 -0.05(-4.63%)
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%)
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.