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 (%)
Dec 30, 2011 1.860 1.908 1.614 1.650 136,355 -0.18(-9.89%)
Dec 29, 2011 1.775 1.892 1.771 1.832 99,647 +0.06(+3.61%)
Dec 28, 2011 1.610 1.795 1.598 1.768 80,139 +0.16(+9.79%)
Dec 27, 2011 1.469 1.610 1.469 1.610 37,256 +0.14(+9.59%)
Dec 23, 2011 1.449 1.469 1.445 1.469 38,617 +0.11(+8.31%)
Dec 21, 2011 1.489 1.489 1.357 1.357 17,085 -0.11(-7.67%)
Dec 20, 2011 1.429 1.510 1.349 1.469 15,972 +0.04(+3.11%)
Dec 19, 2011 1.389 1.453 1.357 1.425 22,232 +0.08(+5.67%)
Dec 16, 2011 1.445 1.445 1.349 1.349 9,812 -0.12(-8.19%)
Dec 15, 2011 1.445 1.469 1.389 1.469 6,339 +0.04(+2.79%)
Dec 14, 2011 1.440 1.469 1.389 1.429 3,900 +0.04(+2.60%)
Dec 13, 2011 1.534 1.534 1.389 1.393 51,788 -0.17(-10.83%)
Dec 12, 2011 1.598 1.598 1.449 1.562 63,466 -0.04(-2.27%)
Dec 09, 2011 1.397 1.598 1.397 1.598 27,903 +0.25(+18.51%)
Dec 08, 2011 1.437 1.441 1.276 1.349 13,863 -0.02(-1.47%)
Dec 07, 2011 1.413 1.534 1.240 1.369 48,089 -0.04(-2.86%)
Dec 06, 2011 1.353 1.494 1.353 1.409 83,046 +0.05(+3.40%)
Dec 05, 2011 1.349 1.369 1.200 1.363 154,923 +0.03(+2.58%)
Dec 02, 2011 1.104 1.409 1.104 1.328 88,203 +0.23(+21.32%)
Dec 01, 2011 1.087 1.095 1.087 1.095 15,153 -0.02(-1.45%)
Nov 30, 2011 1.031 1.111 1.031 1.111 19,415 +0.10(+10.40%)
Nov 29, 2011 1.018 1.018 0.9983 1.006 13,612 -0.04(-3.85%)
Nov 28, 2011 1.047 1.047 1.014 1.047 22,975 +0.00(+0.00%)
Nov 25, 2011 1.047 1.047 1.047 1.047 2,980 +0.04(+4.42%)
Nov 23, 2011 1.035 1.035 1.002 1.002 1,030 -0.07(-6.74%)
Nov 22, 2011 1.067 1.075 1.067 1.075 2,980 +0.11(+11.25%)
Nov 21, 2011 1.035 1.035 0.9661 0.9661 11,302 -0.10(-9.43%)
Nov 18, 2011 1.112 1.112 0.9500 1.067 20,742 +0.01(+1.15%)
Nov 17, 2011 0.9541 1.055 0.9541 1.055 5,671 +0.09(+9.62%)
Nov 16, 2011 0.9178 0.9661 0.9178 0.9621 6,210 +0.03(+3.46%)
Nov 15, 2011 0.9339 0.9500 0.8856 0.9299 37,010 -0.01(-0.86%)
Nov 14, 2011 1.083 1.083 0.9299 0.9380 60,714 -0.09(-8.63%)
Nov 11, 2011 1.043 1.055 1.027 1.027 31,548 -0.01(-0.78%)
Nov 10, 2011 1.083 1.083 1.027 1.035 26,152 -0.01(-0.77%)
Nov 09, 2011 1.006 1.087 1.006 1.043 25,091 -0.00(-0.38%)
Nov 08, 2011 0.9771 1.067 0.9756 1.047 19,659 +0.10(+10.64%)
Nov 07, 2011 0.9863 0.9863 0.9138 0.9460 23,199 -0.03(-3.29%)
Nov 04, 2011 0.8776 1.010 0.8776 0.9782 49,607 +0.10(+11.47%)
Nov 03, 2011 0.7891 0.8776 0.7891 0.8776 16,029 +0.06(+7.92%)
Nov 01, 2011 0.8051 0.8132 0.8132 0.8132 14,656 +0.00(+0.50%)
Oct 31, 2011 0.8011 0.8091 0.7850 0.8091 35,818 -0.02(-1.95%)
Oct 28, 2011 0.9420 0.9460 0.8184 0.8252 80,241 -0.09(-9.69%)
Oct 27, 2011 0.7729 0.9420 0.7729 0.9138 179,052 +0.18(+24.04%)
Oct 26, 2011 0.7367 0.7447 0.7367 0.7367 993 +0.01(+1.67%)
Oct 25, 2011 0.7166 0.7253 0.7166 0.7246 17,684 +0.04(+5.88%)
Oct 24, 2011 0.6844 0.6844 0.6844 0.6844 248 -0.01(-1.74%)
Oct 21, 2011 0.6682 0.7166 0.6561 0.6965 94,753 +0.04(+6.14%)
Oct 20, 2011 0.6562 0.6698 0.6562 0.6562 3,467 -0.01(-1.21%)
Oct 19, 2011 0.6884 0.7246 0.6199 0.6642 52,695 -0.02(-2.94%)
Oct 18, 2011 0.7005 0.7166 0.6844 0.6844 26,743 -0.02(-2.85%)
Oct 17, 2011 0.6964 0.7768 0.6924 0.7044 15,461 +0.00(+0.57%)
Oct 14, 2011 0.7608 0.7608 0.7005 0.7005 16,648 -0.01(-1.19%)
Oct 13, 2011 0.7246 0.7689 0.7045 0.7089 4,049 -0.02(-3.24%)
Oct 12, 2011 0.7810 0.7810 0.7045 0.7327 26,642 -0.01(-1.57%)
Oct 11, 2011 0.7810 0.7810 0.7166 0.7443 9,223 +0.02(+2.72%)
Oct 10, 2011 0.7166 0.7246 0.7166 0.7246 5,166 +0.01(+1.12%)
Oct 07, 2011 0.7247 0.7247 0.7166 0.7166 6,210 -0.02(-2.20%)
Oct 06, 2011 0.7407 0.7810 0.7206 0.7327 7,251 +0.00(+0.00%)
Oct 04, 2011 0.7327 0.7327 0.7327 0.7327 0 +0.00(+0.00%)
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.