Skip to main content

Patrick Inds Inc (NQ: PATK )

125.98 -8.02 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 0.8854 0.9178 0.8051 0.8051 10,425 +0.00(+0.50%)
Oct 29, 2009 0.7689 0.8426 0.7689 0.8011 19,808 -0.02(-2.45%)
Oct 28, 2009 0.8816 0.8816 0.7689 0.8212 36,625 -0.09(-9.73%)
Oct 27, 2009 1.055 1.055 0.9098 0.9098 49,110 -0.14(-13.74%)
Oct 26, 2009 1.051 1.055 1.051 1.055 993 -0.06(-5.76%)
Oct 23, 2009 1.123 1.196 1.093 1.119 13,749 -0.01(-0.71%)
Oct 22, 2009 1.075 1.127 1.051 1.127 53,701 +0.04(+3.32%)
Oct 21, 2009 1.131 1.155 1.091 1.091 15,473 -0.04(-3.90%)
Oct 20, 2009 1.135 1.180 1.131 1.135 4,081 +0.00(+0.00%)
Oct 19, 2009 1.240 1.240 1.131 1.135 27,076 -0.03(-2.72%)
Oct 16, 2009 1.212 1.215 1.131 1.167 13,324 -0.01(-1.06%)
Oct 15, 2009 1.304 1.304 1.179 1.179 44,858 -0.07(-5.46%)
Oct 14, 2009 1.228 1.281 1.228 1.248 9,692 +0.06(+5.42%)
Oct 13, 2009 1.288 1.288 1.179 1.184 7,288 -0.14(-10.91%)
Oct 12, 2009 1.304 1.357 1.244 1.328 48,012 +0.13(+10.73%)
Oct 09, 2009 1.216 1.304 1.200 1.200 13,990 -0.00(-0.33%)
Oct 08, 2009 1.115 1.299 1.115 1.204 57,720 +0.03(+2.75%)
Oct 07, 2009 1.171 1.236 1.171 1.171 37,249 -0.06(-4.59%)
Oct 06, 2009 1.236 1.248 1.200 1.228 38,672 -0.07(-5.57%)
Oct 05, 2009 1.268 1.300 1.236 1.300 107,827 +0.02(+1.89%)
Oct 02, 2009 1.328 1.328 1.276 1.276 13,116 -0.14(-9.69%)
Oct 01, 2009 1.441 1.589 1.365 1.413 17,480 +0.00(+0.00%)
Sep 30, 2009 1.417 1.421 1.409 1.413 4,496 +0.07(+5.09%)
Sep 29, 2009 1.465 1.469 1.337 1.345 39,253 -0.14(-9.48%)
Sep 28, 2009 1.498 1.582 1.350 1.485 23,623 +0.05(+3.36%)
Sep 25, 2009 1.409 1.441 1.377 1.437 4,421 -0.01(-0.83%)
Sep 24, 2009 1.502 1.502 1.385 1.449 37,932 +0.07(+5.42%)
Sep 23, 2009 1.324 1.385 1.283 1.375 54,240 +0.06(+4.75%)
Sep 22, 2009 1.292 1.377 1.208 1.312 128,870 +0.02(+1.72%)
Sep 21, 2009 1.337 1.381 1.248 1.290 21,137 -0.05(-3.46%)
Sep 18, 2009 1.337 1.389 1.337 1.337 19,003 +0.00(+0.30%)
Sep 17, 2009 1.417 1.417 1.332 1.332 46,629 -0.14(-9.81%)
Sep 16, 2009 1.518 1.530 1.381 1.477 43,203 -0.05(-3.42%)
Sep 15, 2009 1.626 1.687 1.518 1.530 55,119 -0.10(-5.94%)
Sep 14, 2009 1.727 1.727 1.481 1.626 116,772 -0.08(-4.49%)
Sep 11, 2009 1.812 1.812 1.683 1.703 69,597 -0.11(-6.00%)
Sep 10, 2009 1.799 2.013 1.707 1.811 124,682 +0.11(+6.29%)
Sep 09, 2009 1.598 1.880 1.571 1.704 128,743 +0.15(+9.96%)
Sep 08, 2009 1.373 1.610 1.353 1.550 70,928 +0.22(+16.67%)
Sep 04, 2009 1.288 1.367 1.288 1.328 22,607 +0.05(+4.10%)
Sep 03, 2009 1.244 1.489 1.208 1.276 107,147 +0.08(+6.38%)
Sep 02, 2009 1.143 1.208 1.143 1.200 30,634 +0.08(+7.19%)
Sep 01, 2009 1.014 1.248 1.014 1.119 53,413 +0.05(+4.51%)
Aug 31, 2009 1.095 1.095 1.051 1.071 12,147 -0.05(-4.13%)
Aug 28, 2009 1.014 1.159 1.014 1.117 247,029 +0.07(+7.12%)
Aug 27, 2009 1.043 1.043 0.9460 1.043 18,148 +0.00(+0.00%)
Aug 26, 2009 0.9259 1.043 0.9259 1.043 49,587 +0.15(+16.67%)
Aug 25, 2009 0.9500 0.9500 0.8937 0.8937 26,704 -0.06(-5.93%)
Aug 24, 2009 0.9782 1.043 0.8850 0.9500 56,985 +0.08(+8.76%)
Aug 21, 2009 0.8494 1.006 0.8252 0.8736 46,614 -0.02(-2.26%)
Aug 20, 2009 0.8856 1.006 0.8376 0.8937 113,941 +0.02(+1.84%)
Aug 19, 2009 0.9621 0.9621 0.8660 0.8776 35,306 -0.09(-9.17%)
Aug 18, 2009 0.9299 0.9661 0.8534 0.9661 31,463 +0.02(+2.13%)
Aug 17, 2009 0.9138 0.9621 0.8252 0.9460 36,526 -0.02(-2.08%)
Aug 14, 2009 0.9420 0.9694 0.8252 0.9661 181,513 +0.32(+49.07%)
Aug 13, 2009 0.8736 0.9058 0.6481 0.6481 43,720 -0.26(-28.44%)
Aug 12, 2009 0.8816 0.9460 0.8051 0.9058 32,045 -0.00(-0.07%)
Aug 11, 2009 0.9863 0.9863 0.8856 0.9064 28,117 -0.08(-8.10%)
Aug 10, 2009 0.9138 0.9863 0.8856 0.9863 18,615 +0.10(+10.86%)
Aug 07, 2009 0.9460 0.9460 0.8695 0.8897 29,938 -0.08(-7.92%)
Aug 06, 2009 0.9621 0.9661 0.8575 0.9661 21,221 +0.03(+3.00%)
Aug 05, 2009 0.9782 0.9822 0.9098 0.9380 53,430 +0.08(+9.91%)
Aug 04, 2009 0.8615 0.9275 0.7729 0.8534 102,007 -0.01(-0.66%)
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.