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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2009 0.2261 0.2342 0.2059 0.2059 60,672 -0.02(-8.93%)
Apr 29, 2009 0.2342 0.2342 0.2261 0.2261 28,345 -0.01(-3.45%)
Apr 28, 2009 0.2423 0.2625 0.2221 0.2342 51,415 +0.00(+0.00%)
Apr 27, 2009 0.2907 0.2907 0.2019 0.2342 72,896 -0.04(-13.43%)
Apr 24, 2009 0.2907 0.2907 0.2706 0.2706 31,413 +0.01(+3.08%)
Apr 23, 2009 0.2665 0.2786 0.2019 0.2625 47,963 -0.00(-1.52%)
Apr 22, 2009 0.2423 0.2988 0.2382 0.2665 99,248 +0.01(+3.12%)
Apr 21, 2009 0.1979 0.2584 0.1979 0.2584 45,078 +0.07(+39.13%)
Apr 20, 2009 0.1979 0.1979 0.1736 0.1858 279,391 +0.02(+15.00%)
Apr 17, 2009 0.1413 0.1858 0.1413 0.1615 189,375 +0.02(+14.29%)
Apr 16, 2009 0.1534 0.1534 0.1413 0.1413 3,962 -0.02(-10.26%)
Apr 15, 2009 0.1615 0.1736 0.1373 0.1575 54,880 -0.00(-2.48%)
Apr 14, 2009 0.1534 0.1615 0.1454 0.1615 17,186 +0.02(+17.62%)
Apr 13, 2009 0.1413 0.1413 0.1373 0.1373 22,597 -0.00(-2.86%)
Apr 09, 2009 0.1615 0.1736 0.1413 0.1413 4,333 -0.02(-12.50%)
Apr 08, 2009 0.1454 0.1615 0.1454 0.1615 58,129 +0.02(+11.11%)
Apr 07, 2009 0.1615 0.1656 0.1454 0.1454 12,201 -0.02(-10.00%)
Apr 06, 2009 0.1615 0.1615 0.1615 0.1615 14,858 +0.00(+0.00%)
Apr 03, 2009 0.1696 0.1696 0.1494 0.1615 7,865 -0.02(-9.09%)
Apr 02, 2009 0.1777 0.1777 0.1777 0.1777 5,671 +0.00(+0.00%)
Apr 01, 2009 0.1575 0.1938 0.1373 0.1777 23,526 -0.02(-10.20%)
Mar 31, 2009 0.1898 0.1979 0.1575 0.1979 31,128 +0.01(+4.26%)
Mar 30, 2009 0.1938 0.1979 0.1615 0.1898 13,125 +0.05(+38.24%)
Mar 26, 2009 0.1777 0.1777 0.1333 0.1373 21,792 +0.01(+5.26%)
Mar 25, 2009 0.1979 0.1979 0.1292 0.1304 8,048 -0.04(-21.22%)
Mar 24, 2009 0.1615 0.1696 0.1615 0.1656 16,710 +0.02(+11.08%)
Mar 23, 2009 0.1534 0.1615 0.1413 0.1490 39,855 +0.01(+5.52%)
Mar 20, 2009 0.1413 0.1413 0.1333 0.1413 21,540 +0.04(+39.92%)
Mar 19, 2009 0.1090 0.1211 0.0889 0.1010 29,563 -0.01(-7.41%)
Mar 18, 2009 0.1534 0.1615 0.1010 0.1090 20,925 -0.04(-28.95%)
Mar 17, 2009 0.1696 0.1696 0.1534 0.1534 1,485 +0.05(+46.15%)
Mar 16, 2009 0.1292 0.1777 0.1050 0.1050 8,172 -0.01(-10.35%)
Mar 13, 2009 0.1171 0.1171 0.1171 0.1171 247 +0.01(+11.54%)
Mar 12, 2009 0.1252 0.1252 0.1050 0.1050 1,230 -0.02(-16.13%)
Mar 11, 2009 0.1252 0.1274 0.1252 0.1252 48,978 +0.00(+0.00%)
Mar 10, 2009 0.1258 0.1393 0.1252 0.1252 3,471 -0.02(-11.43%)
Mar 09, 2009 0.1413 0.1413 0.1258 0.1413 9,086 +0.00(+2.34%)
Mar 06, 2009 0.1252 0.1381 0.1252 0.1381 3,551 +0.00(+3.64%)
Mar 05, 2009 0.1938 0.1938 0.1333 0.1333 700 +0.00(+0.00%)
Mar 04, 2009 0.1656 0.1978 0.1333 0.1333 16,478 -0.04(-21.45%)
Mar 02, 2009 0.1898 0.1898 0.1696 0.1696 2,971 +0.00(+0.00%)
Feb 27, 2009 0.1696 0.1696 0.1696 0.1696 2,971 -0.03(-14.27%)
Feb 26, 2009 0.1979 0.1979 0.1979 0.1979 247 +0.03(+19.51%)
Feb 24, 2009 0.1656 0.1656 0.1656 0.1656 18,573 -0.00(-0.24%)
Feb 23, 2009 0.1817 0.2544 0.1656 0.1660 8,268 -0.04(-20.98%)
Feb 20, 2009 0.2544 0.2584 0.2100 0.2100 36,255 +0.00(+0.00%)
Feb 19, 2009 0.2100 0.2100 0.2100 0.2100 742 -0.04(-17.44%)
Feb 18, 2009 0.2544 0.2544 0.2544 0.2544 495 +0.00(+0.00%)
Feb 17, 2009 0.2584 0.2584 0.2100 0.2544 30,948 -0.01(-3.96%)
Feb 13, 2009 0.2907 0.2907 0.2059 0.2649 111,687 +0.08(+42.61%)
Feb 12, 2009 0.1858 0.1858 0.1858 0.1858 2,352 -0.02(-8.00%)
Feb 11, 2009 0.2019 0.2019 0.2019 0.2019 557 +0.00(+0.00%)
Feb 10, 2009 0.2019 0.2019 0.2019 0.2019 0 +0.00(+0.00%)
Feb 09, 2009 0.2019 0.2019 0.2019 0.2019 19,239 +0.02(+8.46%)
Feb 06, 2009 0.2059 0.2059 0.1862 0.1862 4,779 -0.01(-5.92%)
Feb 05, 2009 0.1858 0.1979 0.1858 0.1979 5,200 +0.01(+6.50%)
Feb 04, 2009 0.2059 0.2059 0.1858 0.1858 4,952 -0.04(-17.84%)
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.