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

Patrick Inds Inc (NQ: PATK )

104.89 -1.74 (-1.63%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 10, 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 (%)
Jul 30, 2010 0.8489 0.8489 0.7317 0.8085 6,209 +0.02(+3.09%)
Jul 29, 2010 0.7519 0.7842 0.7478 0.7842 23,226 +0.00(+0.00%)
Jul 28, 2010 0.7842 0.7842 0.7842 0.7842 494 -0.02(-2.02%)
Jul 27, 2010 0.8044 0.8044 0.8004 0.8004 494 +0.05(+7.03%)
Jul 26, 2010 0.7478 0.7478 0.7478 0.7478 1,236 +0.00(+0.27%)
Jul 23, 2010 0.7458 0.7458 0.7458 0.7458 247 -0.02(-2.38%)
Jul 22, 2010 0.7277 0.7640 0.7277 0.7640 3,982 +0.00(+0.53%)
Jul 21, 2010 0.7519 0.8408 0.7519 0.7600 8,764 +0.01(+1.08%)
Jul 20, 2010 0.7519 0.7519 0.7519 0.7519 556 -0.02(-2.11%)
Jul 19, 2010 0.7680 0.7680 0.7680 0.7680 3,047 +0.02(+2.70%)
Jul 16, 2010 0.7680 0.7680 0.7357 0.7478 13,180 -0.02(-2.53%)
Jul 15, 2010 0.8085 0.8085 0.7478 0.7672 13,012 -0.04(-4.62%)
Jul 14, 2010 0.7940 0.8085 0.7640 0.8044 24,453 +0.04(+5.85%)
Jul 13, 2010 0.7680 0.7761 0.7478 0.7600 5,170 -0.03(-3.59%)
Jul 12, 2010 0.8085 0.8125 0.7680 0.7883 4,571 +0.02(+2.63%)
Jul 08, 2010 0.7761 0.7680 0.7680 0.7680 5,937 +0.00(+0.53%)
Jul 07, 2010 0.7842 0.7883 0.7357 0.7640 38,294 +0.02(+2.16%)
Jul 06, 2010 0.7802 0.7802 0.7478 0.7478 33,644 -0.04(-5.13%)
Jul 02, 2010 0.7883 0.7963 0.7883 0.7883 14,937 -0.01(-1.44%)
Jul 01, 2010 0.7478 0.8085 0.7478 0.7998 35,041 +0.05(+6.95%)
Jun 30, 2010 0.8085 0.8085 0.7308 0.7478 72,557 -0.06(-7.50%)
Jun 29, 2010 0.8893 0.8893 0.8004 0.8085 27,813 -0.13(-13.79%)
Jun 25, 2010 0.9592 1.007 0.9338 0.9378 12,369 -0.07(-6.83%)
Jun 24, 2010 0.9297 1.007 0.9297 1.007 1,924 -0.00(-0.40%)
Jun 23, 2010 0.9338 1.011 0.9297 1.011 6,612 -0.01(-0.79%)
Jun 22, 2010 1.011 1.027 0.9136 1.019 11,164 -0.01(-1.18%)
Jun 21, 2010 0.9499 1.043 0.9014 1.031 13,551 +0.02(+2.00%)
Jun 18, 2010 0.9823 1.011 0.9297 1.011 10,113 +0.00(+0.00%)
Jun 17, 2010 1.047 1.047 0.9297 1.011 42,502 +0.10(+11.11%)
Jun 16, 2010 0.9459 0.9459 0.8893 0.9095 24,255 -0.02(-2.17%)
Jun 15, 2010 0.9661 0.9863 0.8893 0.9297 37,362 -0.02(-2.55%)
Jun 14, 2010 0.9297 0.9540 0.9297 0.9540 20,562 +0.01(+1.29%)
Jun 11, 2010 1.007 1.007 0.8949 0.9419 29,572 -0.03(-2.91%)
Jun 10, 2010 1.011 1.014 0.9459 0.9701 12,507 -0.04(-4.00%)
Jun 09, 2010 1.011 1.011 1.011 1.011 2,721 +0.03(+3.31%)
Jun 08, 2010 1.027 1.027 0.9782 0.9782 27,778 -0.11(-10.04%)
Jun 07, 2010 1.156 1.213 1.015 1.087 19,619 +0.02(+1.51%)
Jun 04, 2010 1.156 1.156 1.071 1.071 6,246 -0.08(-7.34%)
Jun 03, 2010 1.160 1.160 1.071 1.156 13,314 +0.03(+2.88%)
Jun 02, 2010 1.152 1.152 1.083 1.124 12,468 -0.03(-2.46%)
Jun 01, 2010 1.172 1.237 1.043 1.152 49,189 +0.14(+14.00%)
May 28, 2010 0.9944 1.011 0.9944 1.011 2,721 +0.00(+0.00%)
May 27, 2010 1.023 1.100 1.011 1.011 3,710 -0.01(-1.19%)
May 26, 2010 1.055 1.075 1.019 1.023 10,649 -0.00(-0.39%)
May 25, 2010 1.036 1.104 0.9702 1.027 16,431 -0.07(-6.79%)
May 24, 2010 1.087 1.116 1.059 1.102 29,797 +0.07(+6.86%)
May 21, 2010 1.164 1.172 1.031 1.031 41,926 -0.08(-7.27%)
May 20, 2010 1.213 1.213 1.112 1.112 9,338 -0.12(-9.54%)
May 19, 2010 1.277 1.277 1.144 1.229 19,008 -0.02(-1.94%)
May 18, 2010 1.217 1.253 1.217 1.253 8,287 +0.00(+0.00%)
May 17, 2010 1.205 1.285 1.205 1.253 9,566 +0.08(+6.86%)
May 14, 2010 1.211 1.258 1.173 1.173 13,415 -0.06(-4.89%)
May 13, 2010 1.233 1.235 1.213 1.233 82,660 +0.02(+1.67%)
May 12, 2010 1.132 1.350 1.132 1.213 62,568 +0.05(+4.53%)
May 11, 2010 1.168 1.206 1.160 1.160 11,260 +0.01(+1.06%)
May 10, 2010 1.172 1.249 1.071 1.148 20,636 -0.03(-2.40%)
May 07, 2010 1.201 1.209 1.132 1.176 9,328 -0.07(-5.83%)
May 06, 2010 1.148 1.249 1.148 1.249 29,193 +0.05(+4.39%)
May 05, 2010 1.221 1.221 1.152 1.197 2,780 -0.00(-0.34%)
May 04, 2010 1.184 1.225 1.152 1.201 27,741 -0.03(-2.30%)
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.