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 29, 2010 0.8083 0.8083 0.7279 0.7962 130,779 -0.01(-1.49%)
Oct 28, 2010 0.8284 0.9149 0.7440 0.8083 112,698 -0.02(-2.90%)
Oct 27, 2010 0.8686 0.8686 0.8324 0.8324 74,310 -0.05(-5.48%)
Oct 25, 2010 0.9330 0.9330 0.8807 0.8807 994 -0.04(-3.95%)
Oct 22, 2010 0.8767 0.9169 0.8639 0.9169 11,617 +0.08(+10.14%)
Oct 21, 2010 0.8686 0.8686 0.8325 0.8325 7,410 -0.03(-3.72%)
Oct 20, 2010 0.8806 0.8806 0.8646 0.8646 6,129 +0.00(+0.00%)
Oct 19, 2010 0.8244 0.8646 0.8244 0.8646 6,465 -0.01(-0.92%)
Oct 18, 2010 0.8767 0.8847 0.8445 0.8726 26,110 +0.03(+3.83%)
Oct 15, 2010 0.8445 0.8566 0.8364 0.8405 21,298 -0.00(-0.48%)
Oct 14, 2010 0.8405 0.8525 0.8043 0.8445 34,950 +0.00(+0.00%)
Oct 13, 2010 0.8717 0.8767 0.8123 0.8445 19,023 -0.01(-1.41%)
Oct 12, 2010 0.8525 0.8566 0.8244 0.8566 14,186 +0.00(+0.48%)
Oct 11, 2010 0.8445 0.8525 0.8405 0.8525 3,730 -0.03(-3.64%)
Oct 08, 2010 0.8445 0.8847 0.8374 0.8847 15,586 +0.04(+4.76%)
Oct 07, 2010 0.8244 0.8646 0.7842 0.8445 26,911 -0.02(-1.87%)
Oct 05, 2010 0.8485 0.8606 0.8606 0.8606 4,973 +0.04(+4.65%)
Oct 04, 2010 0.8123 0.8224 0.8083 0.8224 2,486 -0.05(-6.19%)
Oct 01, 2010 0.8767 0.8767 0.8686 0.8767 3,600 +0.02(+2.35%)
Sep 30, 2010 0.8646 0.8646 0.8566 0.8566 42,450 -0.01(-0.93%)
Sep 29, 2010 0.8364 0.8807 0.8364 0.8646 18,334 +0.02(+2.21%)
Sep 28, 2010 0.8566 0.8566 0.8083 0.8459 10,250 -0.02(-2.16%)
Sep 27, 2010 0.8405 0.8847 0.8364 0.8646 20,955 +0.04(+4.88%)
Sep 24, 2010 0.8887 0.9249 0.7319 0.8244 130,702 -0.05(-5.53%)
Sep 23, 2010 0.8726 0.8855 0.8445 0.8726 7,892 -0.02(-1.81%)
Sep 22, 2010 0.9330 1.005 0.8887 0.8887 5,992 -0.04(-4.74%)
Sep 21, 2010 0.9812 0.9812 0.9330 0.9330 15,007 -0.05(-4.92%)
Sep 20, 2010 0.9732 0.9852 0.9370 0.9812 23,676 +0.04(+4.72%)
Sep 17, 2010 0.9209 0.9370 0.8686 0.9370 35,184 +0.03(+3.56%)
Sep 15, 2010 0.8887 0.9330 0.8686 0.9048 6,684 +0.01(+1.35%)
Sep 14, 2010 0.9732 0.9732 0.8445 0.8927 18,767 -0.09(-9.38%)
Sep 13, 2010 0.8003 0.9852 0.7882 0.9852 54,804 +0.14(+16.11%)
Sep 10, 2010 0.8485 0.8525 0.8445 0.8485 7,562 +0.02(+2.93%)
Sep 09, 2010 0.8244 0.8244 0.8244 0.8244 248 +0.02(+3.02%)
Sep 08, 2010 0.7962 0.8666 0.7962 0.8003 52,668 +0.00(+0.51%)
Sep 07, 2010 0.8445 0.8445 0.7962 0.7962 41,515 -0.03(-3.41%)
Sep 03, 2010 0.8566 0.8566 0.8244 0.8244 33,794 -0.04(-4.43%)
Sep 02, 2010 0.8525 0.8646 0.8405 0.8626 3,730 +0.00(+0.23%)
Sep 01, 2010 0.8646 0.8646 0.8324 0.8606 6,542 +0.02(+1.90%)
Aug 31, 2010 0.8646 0.8646 0.8030 0.8445 5,440 +0.05(+6.06%)
Aug 30, 2010 0.8445 0.8445 0.7962 0.7963 15,375 -0.05(-5.71%)
Aug 25, 2010 0.8767 0.8445 0.8445 0.8445 37,798 +0.04(+5.00%)
Aug 24, 2010 0.8163 0.8344 0.7962 0.8043 54,235 -0.04(-4.76%)
Aug 23, 2010 0.9008 0.9209 0.8445 0.8445 29,333 -0.02(-2.07%)
Aug 20, 2010 0.8646 0.8968 0.7761 0.8623 45,718 +0.05(+6.16%)
Aug 19, 2010 0.9169 0.9169 0.8123 0.8123 41,035 -0.14(-14.41%)
Aug 18, 2010 1.021 1.021 0.9490 0.9490 9,200 +0.11(+13.46%)
Aug 17, 2010 0.8646 0.8646 0.8139 0.8364 4,326 -0.01(-1.42%)
Aug 16, 2010 0.8405 0.8485 0.8405 0.8485 4,227 -0.00(-0.47%)
Aug 13, 2010 0.8485 0.8847 0.8485 0.8525 30,599 -0.03(-3.64%)
Aug 12, 2010 0.8726 0.9309 0.8646 0.8847 7,211 +0.02(+2.33%)
Aug 11, 2010 0.9008 0.9128 0.8646 0.8646 44,910 -0.10(-10.04%)
Aug 10, 2010 1.025 1.025 0.9450 0.9611 13,303 -0.07(-7.00%)
Aug 09, 2010 1.038 1.068 1.033 1.033 2,785 -0.04(-3.38%)
Aug 06, 2010 1.110 1.110 1.029 1.070 8,034 +0.03(+3.36%)
Aug 05, 2010 1.086 1.110 1.033 1.035 5,222 +0.01(+0.53%)
Aug 04, 2010 1.066 1.066 1.029 1.029 22,377 -0.06(-5.54%)
Aug 03, 2010 1.102 1.138 1.076 1.090 45,240 +0.02(+1.88%)
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.