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 (%)
Sep 30, 2011 0.7511 0.7511 0.7511 0.7511 247 -0.01(-0.72%)
Sep 29, 2011 0.7470 0.7565 0.7470 0.7565 3,219 +0.01(+1.26%)
Sep 28, 2011 0.7470 0.7470 0.7470 0.7470 799 -0.02(-2.11%)
Sep 27, 2011 0.7632 0.7632 0.7632 0.7632 495 +0.01(+1.06%)
Sep 26, 2011 0.7471 0.7592 0.7470 0.7551 11,391 -0.01(-1.58%)
Sep 23, 2011 0.7470 0.7831 0.7470 0.7672 8,526 -0.02(-2.06%)
Sep 22, 2011 0.7390 0.7834 0.7390 0.7834 18,077 +0.02(+2.14%)
Sep 21, 2011 0.7592 0.7672 0.7592 0.7669 12,377 -0.02(-2.60%)
Sep 20, 2011 0.7672 0.7874 0.7672 0.7874 2,075 +0.03(+3.72%)
Sep 19, 2011 0.8318 0.8318 0.7511 0.7592 16,094 -0.06(-7.84%)
Sep 16, 2011 0.7713 0.8480 0.7713 0.8238 6,584 +0.01(+0.99%)
Sep 15, 2011 0.8117 0.8197 0.8117 0.8157 39,055 +0.00(+0.00%)
Sep 14, 2011 0.8157 0.8157 0.8157 0.8157 463 +0.01(+1.00%)
Sep 13, 2011 0.8076 0.8076 0.8076 0.8076 495 +0.00(+0.01%)
Sep 12, 2011 0.7672 0.8076 0.7672 0.8076 6,976 +0.04(+5.25%)
Sep 09, 2011 0.8036 0.8036 0.7672 0.7673 30,806 -0.04(-5.00%)
Sep 08, 2011 0.8076 0.8076 0.8076 0.8076 1,411 -0.00(-0.50%)
Sep 07, 2011 0.8117 0.8399 0.8076 0.8117 11,886 +0.00(+0.03%)
Sep 06, 2011 0.8117 0.8117 0.8114 0.8114 4,952 -0.03(-3.40%)
Sep 02, 2011 0.7713 0.8440 0.7713 0.8399 12,285 +0.06(+8.33%)
Sep 01, 2011 0.8065 0.8076 0.7753 0.7753 4,952 -0.04(-4.48%)
Aug 31, 2011 0.8117 0.8117 0.8117 0.8117 495 +0.01(+0.94%)
Aug 29, 2011 0.8117 0.8041 0.8041 0.8041 3,714 -0.01(-0.93%)
Aug 25, 2011 0.8117 0.8116 0.8116 0.8116 4,209 +0.03(+3.61%)
Aug 24, 2011 0.7874 0.7874 0.7713 0.7833 16,733 -0.00(-0.52%)
Aug 23, 2011 0.8238 0.8238 0.7834 0.7874 15,849 -0.04(-4.41%)
Aug 22, 2011 0.8238 0.8238 0.8238 0.8238 742 -0.01(-1.44%)
Aug 19, 2011 0.7915 0.8358 0.7874 0.8358 5,448 +0.01(+1.47%)
Aug 18, 2011 0.8359 0.8359 0.7834 0.8238 4,209 +0.01(+0.99%)
Aug 17, 2011 0.8359 0.8693 0.8157 0.8157 53,240 +0.03(+4.12%)
Aug 16, 2011 0.8399 0.8399 0.7834 0.7834 6,191 -0.04(-5.37%)
Aug 15, 2011 0.8480 0.8480 0.8278 0.8278 1,485 +0.02(+2.50%)
Aug 12, 2011 0.8157 0.8157 0.8036 0.8076 10,507 +0.00(+0.00%)
Aug 11, 2011 0.8278 0.8440 0.8076 0.8076 3,467 +0.02(+2.56%)
Aug 10, 2011 0.8964 0.8964 0.7834 0.7874 37,914 -0.16(-17.02%)
Aug 09, 2011 0.8197 0.9489 0.7915 0.9489 28,184 +0.16(+19.90%)
Aug 08, 2011 0.8278 0.8561 0.7915 0.7915 28,080 -0.04(-4.85%)
Aug 05, 2011 0.8884 0.8925 0.8318 0.8318 14,571 -0.06(-6.79%)
Aug 04, 2011 0.9449 0.9449 0.8924 0.8924 20,232 -0.02(-1.78%)
Aug 03, 2011 0.9086 0.9288 0.9086 0.9086 6,240 +0.00(+0.00%)
Aug 02, 2011 0.8843 0.9288 0.8843 0.9086 46,093 +0.00(+0.00%)
Aug 01, 2011 0.8682 0.9086 0.8682 0.9086 48,183 +0.10(+12.50%)
Jul 29, 2011 0.9288 0.9288 0.8060 0.8076 82,296 +0.00(+0.00%)
Jul 28, 2011 0.8117 0.8117 0.8076 0.8076 21,423 -0.01(-1.48%)
Jul 27, 2011 0.8326 0.8641 0.8197 0.8197 4,638 -0.02(-2.95%)
Jul 26, 2011 0.8157 0.8480 0.8157 0.8446 6,993 +0.03(+4.06%)
Jul 25, 2011 0.8601 0.8601 0.8064 0.8117 2,513 -0.03(-3.38%)
Jul 22, 2011 0.8400 0.8601 0.7995 0.8400 3,355 +0.03(+4.33%)
Jul 20, 2011 0.8052 0.8052 0.8052 0.8052 0 -0.01(-1.29%)
Jul 19, 2011 0.8399 0.8601 0.8157 0.8157 11,465 +0.00(+0.00%)
Jul 18, 2011 0.8763 0.8763 0.8157 0.8157 9,893 -0.05(-5.61%)
Jul 15, 2011 0.8641 0.9016 0.8641 0.8641 4,209 -0.00(-0.13%)
Jul 14, 2011 0.9086 0.9086 0.8440 0.8653 11,718 -0.02(-2.21%)
Jul 13, 2011 0.9005 0.9166 0.8848 0.8848 13,952 +0.00(+0.51%)
Jul 11, 2011 0.9005 0.8803 0.8803 0.8803 3,467 -0.04(-3.96%)
Jul 07, 2011 0.8561 0.9166 0.9166 0.9166 52,500 +0.06(+6.57%)
Jul 06, 2011 0.8480 0.8601 0.8117 0.8601 9,658 +0.02(+1.91%)
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.