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

Patrick Inds Inc (NQ: PATK )

146.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2010 1.067 1.067 0.9822 1.067 13,980 +0.01(+0.76%)
Feb 25, 2010 1.035 1.059 0.9923 1.059 20,729 +0.02(+1.54%)
Feb 24, 2010 1.006 1.043 0.9863 1.043 29,610 +0.06(+6.15%)
Feb 23, 2010 1.103 1.107 0.9782 0.9822 10,433 -0.03(-2.98%)
Feb 22, 2010 1.027 1.027 0.9943 1.012 15,654 +0.03(+3.07%)
Feb 19, 2010 1.033 1.033 0.9782 0.9822 19,671 -0.04(-4.31%)
Feb 17, 2010 1.083 1.027 1.027 1.027 4,222 -0.04(-4.14%)
Feb 16, 2010 1.111 1.123 1.071 1.071 5,020 -0.02(-1.48%)
Feb 11, 2010 1.006 1.087 1.087 1.087 23,599 +0.02(+1.89%)
Feb 09, 2010 0.9863 1.067 1.067 1.067 11,178 +0.04(+4.33%)
Feb 08, 2010 1.035 1.047 0.9863 1.022 7,352 -0.02(-2.31%)
Feb 05, 2010 1.051 1.099 1.043 1.047 21,611 -0.04(-3.35%)
Feb 04, 2010 1.079 1.147 1.035 1.083 11,138 -0.07(-6.27%)
Feb 03, 2010 1.155 1.163 1.051 1.155 29,066 +0.09(+8.30%)
Feb 02, 2010 1.123 1.143 1.067 1.067 15,073 +0.02(+2.32%)
Feb 01, 2010 1.067 1.071 1.031 1.043 10,184 +0.01(+0.78%)
Jan 29, 2010 1.035 1.067 1.035 1.035 3,726 -0.04(-3.38%)
Jan 28, 2010 1.123 1.127 1.027 1.071 19,495 -0.02(-2.03%)
Jan 26, 2010 1.093 1.093 1.093 1.093 0 +0.05(+5.23%)
Jan 25, 2010 1.127 1.127 1.039 1.039 13,429 -0.01(-1.15%)
Jan 22, 2010 0.9943 1.167 0.9863 1.051 17,761 +0.04(+4.40%)
Jan 21, 2010 1.059 1.075 1.006 1.006 21,626 -0.05(-4.32%)
Jan 20, 2010 1.071 1.071 1.051 1.052 31,548 -0.01(-1.03%)
Jan 19, 2010 1.083 1.204 1.051 1.063 34,168 -0.03(-2.58%)
Jan 15, 2010 1.087 1.091 1.091 1.091 19,376 -0.02(-2.17%)
Jan 14, 2010 1.151 1.151 1.115 1.115 8,694 +0.00(+0.00%)
Jan 13, 2010 1.081 1.268 1.081 1.115 50,491 +0.03(+2.59%)
Jan 12, 2010 1.061 1.107 1.061 1.087 31,796 +0.00(+0.00%)
Jan 11, 2010 1.039 1.103 1.027 1.087 30,360 +0.05(+4.65%)
Jan 08, 2010 1.101 1.101 0.9863 1.039 37,015 -0.11(-9.47%)
Jan 07, 2010 1.196 1.208 1.131 1.147 22,821 -0.05(-4.04%)
Jan 06, 2010 1.184 1.208 1.112 1.196 36,176 -0.04(-2.94%)
Jan 05, 2010 1.200 1.296 1.167 1.232 83,321 +0.03(+2.74%)
Jan 04, 2010 0.9903 1.199 0.9903 1.199 52,166 +0.22(+22.57%)
Dec 31, 2009 0.8856 0.9782 0.9782 0.9782 19,376 +0.14(+16.27%)
Dec 30, 2009 0.8413 0.8562 0.8413 0.8413 14,318 +0.00(+0.48%)
Dec 29, 2009 0.8856 0.8856 0.8373 0.8373 26,065 -0.02(-1.89%)
Dec 28, 2009 0.8655 0.9058 0.8534 0.8534 10,992 -0.01(-1.40%)
Dec 24, 2009 0.8655 0.8655 0.8655 0.8655 7,425 +0.01(+0.84%)
Dec 23, 2009 0.9058 0.9058 0.8534 0.8583 28,567 -0.02(-1.75%)
Dec 22, 2009 0.8494 0.9058 0.8494 0.8736 17,947 +0.01(+1.40%)
Dec 21, 2009 0.8897 0.8897 0.8575 0.8615 18,861 -0.03(-3.17%)
Dec 18, 2009 0.9339 0.9339 0.8897 0.8897 17,768 -0.04(-3.91%)
Dec 17, 2009 0.9259 0.9259 0.9259 0.9259 4,968 -0.06(-6.50%)
Dec 16, 2009 0.9621 0.9943 0.9621 0.9903 9,439 +0.06(+6.96%)
Dec 15, 2009 0.9903 0.9903 0.9259 0.9259 22,183 +0.02(+1.77%)
Dec 14, 2009 0.8856 0.9943 0.8776 0.9098 49,148 +0.08(+9.18%)
Dec 11, 2009 0.8454 0.8454 0.8333 0.8333 2,980 -0.08(-8.81%)
Dec 10, 2009 0.8413 0.9259 0.8333 0.9138 15,905 +0.06(+7.08%)
Dec 09, 2009 0.8796 0.8796 0.8534 0.8534 7,715 -0.07(-7.83%)
Dec 08, 2009 0.8333 0.9259 0.8333 0.9259 16,002 +0.08(+9.52%)
Dec 07, 2009 0.9122 0.9122 0.8454 0.8454 881 -0.01(-1.41%)
Dec 04, 2009 0.8655 0.8655 0.8132 0.8575 7,949 +0.04(+5.45%)
Dec 03, 2009 0.8937 0.8937 0.8091 0.8132 7,633 -0.06(-6.53%)
Dec 02, 2009 0.8373 0.8700 0.8051 0.8700 15,317 +0.01(+0.99%)
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.