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

Patrick Inds Inc (NQ: PATK )

110.79 -2.86 (-2.52%)
Streaming Delayed Price Updated: 3:15 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 (%)
Sep 30, 2009 1.421 1.425 1.413 1.417 4,482 +0.07(+5.09%)
Sep 29, 2009 1.470 1.474 1.341 1.349 39,132 -0.14(-9.49%)
Sep 28, 2009 1.502 1.587 1.355 1.490 23,550 +0.05(+3.36%)
Sep 25, 2009 1.413 1.446 1.381 1.442 4,408 -0.01(-0.83%)
Sep 24, 2009 1.506 1.506 1.389 1.454 37,815 +0.07(+5.42%)
Sep 23, 2009 1.329 1.389 1.287 1.379 54,072 +0.06(+4.75%)
Sep 22, 2009 1.296 1.381 1.211 1.316 128,472 +0.02(+1.72%)
Sep 21, 2009 1.341 1.385 1.252 1.294 21,071 -0.05(-3.46%)
Sep 18, 2009 1.341 1.393 1.341 1.341 18,944 +0.00(+0.30%)
Sep 17, 2009 1.421 1.421 1.337 1.337 46,485 -0.15(-9.81%)
Sep 16, 2009 1.522 1.534 1.385 1.482 43,070 -0.05(-3.42%)
Sep 15, 2009 1.631 1.692 1.522 1.534 54,949 -0.10(-5.94%)
Sep 14, 2009 1.732 1.732 1.486 1.631 116,412 -0.08(-4.49%)
Sep 11, 2009 1.817 1.817 1.688 1.708 69,382 -0.11(-6.00%)
Sep 10, 2009 1.805 2.019 1.712 1.817 124,297 +0.11(+6.29%)
Sep 09, 2009 1.603 1.886 1.576 1.710 128,346 +0.15(+9.96%)
Sep 08, 2009 1.377 1.615 1.357 1.555 70,709 +0.22(+16.67%)
Sep 04, 2009 1.292 1.371 1.292 1.333 22,538 +0.05(+4.10%)
Sep 03, 2009 1.248 1.494 1.211 1.280 106,816 +0.08(+6.38%)
Sep 02, 2009 1.147 1.211 1.147 1.203 30,539 +0.08(+7.19%)
Sep 01, 2009 1.018 1.252 1.018 1.123 53,248 +0.05(+4.52%)
Aug 31, 2009 1.098 1.098 1.054 1.074 12,109 -0.05(-4.13%)
Aug 28, 2009 1.018 1.163 1.018 1.120 246,266 +0.07(+7.12%)
Aug 27, 2009 1.046 1.046 0.9489 1.046 18,092 +0.00(+0.00%)
Aug 26, 2009 0.9288 1.046 0.9288 1.046 49,434 +0.15(+16.67%)
Aug 25, 2009 0.9530 0.9530 0.8964 0.8964 26,621 -0.06(-5.93%)
Aug 24, 2009 0.9812 1.046 0.8877 0.9530 56,809 +0.08(+8.76%)
Aug 21, 2009 0.8520 1.010 0.8278 0.8763 46,470 -0.02(-2.26%)
Aug 20, 2009 0.8884 1.010 0.8402 0.8965 113,589 +0.02(+1.84%)
Aug 19, 2009 0.9651 0.9651 0.8687 0.8803 35,197 -0.09(-9.17%)
Aug 18, 2009 0.9328 0.9691 0.8561 0.9691 31,366 +0.02(+2.13%)
Aug 17, 2009 0.9166 0.9651 0.8278 0.9489 36,413 -0.02(-2.08%)
Aug 14, 2009 0.9449 0.9724 0.8278 0.9691 180,953 +0.32(+49.07%)
Aug 13, 2009 0.8763 0.9086 0.6501 0.6501 43,585 -0.26(-28.44%)
Aug 12, 2009 0.8843 0.9489 0.8076 0.9086 31,946 -0.00(-0.07%)
Aug 11, 2009 0.9893 0.9893 0.8884 0.9092 28,030 -0.08(-8.10%)
Aug 10, 2009 0.9166 0.9893 0.8884 0.9893 18,558 +0.10(+10.86%)
Aug 07, 2009 0.9489 0.9489 0.8722 0.8924 29,845 -0.08(-7.92%)
Aug 06, 2009 0.9651 0.9691 0.8601 0.9691 21,156 +0.03(+3.00%)
Aug 05, 2009 0.9812 0.9852 0.9126 0.9409 53,265 +0.08(+9.91%)
Aug 04, 2009 0.8641 0.9304 0.7753 0.8561 101,692 -0.01(-0.66%)
Aug 03, 2009 0.6057 0.8682 0.6057 0.8617 213,003 +0.28(+47.17%)
Jul 31, 2009 0.6057 0.6098 0.5451 0.5855 121,097 -0.02(-3.33%)
Jul 30, 2009 0.7067 0.8076 0.5169 0.6057 126,934 -0.04(-6.25%)
Jul 29, 2009 0.6663 0.6731 0.6461 0.6461 3,962 -0.02(-3.03%)
Jul 28, 2009 0.6986 0.7067 0.6663 0.6663 7,619 -0.04(-5.58%)
Jul 27, 2009 0.7067 0.7632 0.6703 0.7057 27,178 +0.02(+2.19%)
Jul 24, 2009 0.6945 0.6945 0.6905 0.6905 5,250 +0.02(+2.40%)
Jul 23, 2009 0.5451 0.7067 0.5451 0.6744 16,606 +0.05(+8.44%)
Jul 22, 2009 0.6178 0.6808 0.6178 0.6219 16,468 +0.02(+3.36%)
Jul 21, 2009 0.6542 0.6542 0.5653 0.6017 42,577 -0.07(-10.24%)
Jul 20, 2009 0.7026 0.7107 0.6703 0.6703 34,925 -0.06(-7.78%)
Jul 17, 2009 0.7470 0.7632 0.7188 0.7269 21,918 +0.02(+2.33%)
Jul 16, 2009 0.6784 0.7390 0.6658 0.7103 47,666 +0.09(+14.59%)
Jul 15, 2009 0.6792 0.7107 0.6178 0.6198 53,330 -0.03(-5.25%)
Jul 14, 2009 0.5532 0.6998 0.5532 0.6542 25,234 +0.01(+1.25%)
Jul 13, 2009 0.6057 0.7067 0.6057 0.6461 37,364 -0.05(-7.22%)
Jul 10, 2009 0.6542 0.7020 0.5855 0.6964 79,845 +0.04(+6.45%)
Jul 09, 2009 0.6501 0.6865 0.5936 0.6542 149,730 -0.02(-2.99%)
Jul 08, 2009 0.7995 0.7995 0.5451 0.6744 276,028 -0.09(-12.11%)
Jul 07, 2009 0.8480 1.090 0.7309 0.7672 885,820 -0.09(-10.38%)
Jul 06, 2009 0.6380 0.9772 0.6380 0.8561 318,249 +0.23(+37.66%)
Jul 02, 2009 0.4442 0.6219 0.4321 0.6219 97,051 +0.19(+45.28%)
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.