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 (%)
Jun 30, 2011 0.8293 0.8413 0.8293 0.8413 3,226 +0.00(+0.48%)
Jun 29, 2011 0.8252 0.8373 0.8011 0.8373 18,220 +0.00(+0.00%)
Jun 28, 2011 0.8252 0.8373 0.8051 0.8373 3,852 +0.01(+1.46%)
Jun 27, 2011 0.8252 0.8252 0.8252 0.8252 496 +0.01(+0.99%)
Jun 24, 2011 0.8615 0.8615 0.8172 0.8172 22,108 -0.04(-5.14%)
Jun 23, 2011 0.8091 0.8695 0.8051 0.8615 5,465 +0.05(+6.47%)
Jun 22, 2011 0.8293 0.8692 0.8011 0.8091 8,147 +0.00(+0.00%)
Jun 21, 2011 0.8454 0.8816 0.8091 0.8091 26,453 -0.01(-0.99%)
Jun 20, 2011 0.8172 0.8252 0.7890 0.8172 11,774 +0.03(+3.57%)
Jun 17, 2011 0.8011 0.8816 0.7890 0.7890 23,176 +0.01(+1.55%)
Jun 16, 2011 0.8474 0.8474 0.7769 0.7769 7,700 -0.07(-8.53%)
Jun 15, 2011 0.8212 0.8655 0.7689 0.8494 50,886 +0.01(+1.44%)
Jun 14, 2011 0.7649 0.8413 0.7649 0.8373 29,272 +0.10(+14.29%)
Jun 13, 2011 0.8695 0.8695 0.7246 0.7327 150,956 -0.13(-15.35%)
Jun 10, 2011 0.8333 0.8655 0.8333 0.8655 1,738 +0.02(+2.63%)
Jun 09, 2011 0.8052 0.8816 0.8052 0.8434 6,088 -0.01(-1.64%)
Jun 08, 2011 0.8736 0.8744 0.8575 0.8575 745 -0.01(-0.85%)
Jun 07, 2011 0.8816 0.8816 0.8648 0.8648 1,490 -0.02(-1.91%)
Jun 06, 2011 0.9058 0.9058 0.8212 0.8816 15,401 -0.02(-1.79%)
Jun 03, 2011 0.8655 0.8977 0.8575 0.8977 17,078 +0.02(+2.29%)
May 24, 2011 0.8856 0.9983 0.8776 0.8776 13,655 -0.01(-1.36%)
May 23, 2011 0.9702 0.9702 0.8655 0.8897 12,172 -0.06(-6.79%)
May 20, 2011 0.9541 0.9581 0.9500 0.9545 14,532 +0.06(+6.80%)
May 19, 2011 0.8575 0.8937 0.8575 0.8937 745 +0.03(+3.26%)
May 18, 2011 0.8534 0.8655 0.8534 0.8655 1,828 +0.01(+1.42%)
May 17, 2011 0.8494 0.8575 0.8494 0.8534 6,955 -0.05(-5.36%)
May 13, 2011 0.8655 0.9017 0.9017 0.9017 12,668 -0.01(-1.32%)
May 12, 2011 0.9259 0.9360 0.9058 0.9138 3,974 -0.01(-1.30%)
May 11, 2011 0.9259 0.9541 0.9017 0.9259 6,210 +0.02(+2.22%)
May 10, 2011 0.9058 0.9058 0.9058 0.9058 9,439 -0.00(-0.44%)
May 09, 2011 0.9017 0.9098 0.8977 0.9097 9,936 +0.01(+0.89%)
May 06, 2011 0.8897 0.9742 0.8856 0.9017 34,956 -0.07(-7.43%)
May 05, 2011 0.9742 0.9742 0.9742 0.9742 248 -0.00(-0.00%)
May 04, 2011 0.9742 0.9742 0.9742 0.9742 248 +0.00(+0.00%)
May 03, 2011 1.115 1.115 0.8977 0.9742 14,214 -0.10(-9.02%)
May 02, 2011 1.099 1.107 0.9460 1.071 34,775 +0.11(+11.77%)
Apr 29, 2011 0.9661 0.9662 0.9460 0.9581 14,440 -0.01(-0.83%)
Apr 28, 2011 0.9661 0.9661 0.9661 0.9661 1,271 +0.00(+0.00%)
Apr 27, 2011 0.9662 0.9702 0.9661 0.9661 14,159 -0.01(-1.23%)
Apr 26, 2011 1.059 1.059 0.9782 0.9782 3,202 -0.08(-7.60%)
Apr 25, 2011 1.059 1.059 1.059 1.059 782 +0.02(+1.54%)
Apr 21, 2011 1.022 1.043 0.9678 1.043 745 +0.04(+4.02%)
Apr 20, 2011 1.002 1.063 1.002 1.002 2,359 +0.02(+1.63%)
Apr 19, 2011 0.9742 0.9863 0.9742 0.9863 1,738 +0.02(+1.66%)
Apr 18, 2011 1.035 1.035 0.9702 0.9702 22,371 -0.14(-12.36%)
Apr 15, 2011 1.089 1.107 1.089 1.107 1,597 -0.02(-1.79%)
Apr 13, 2011 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Apr 12, 2011 1.123 1.127 1.115 1.127 10,020 +0.03(+2.56%)
Apr 11, 2011 1.051 1.119 1.051 1.099 2,563 +0.03(+3.02%)
Apr 08, 2011 1.103 1.111 1.047 1.067 14,904 -0.04(-3.64%)
Apr 07, 2011 1.087 1.121 1.087 1.107 3,328 +0.00(+0.00%)
Apr 06, 2011 1.111 1.111 1.091 1.107 3,291 -0.02(-1.79%)
Apr 05, 2011 1.063 1.155 1.063 1.127 8,694 +0.06(+5.66%)
Apr 04, 2011 1.055 1.127 1.055 1.067 22,856 +0.02(+1.86%)
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.