About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 0.8934 0.9261 0.8124 0.8124 10,332 +0.00(+0.50%)
Oct 29, 2009 0.7758 0.8501 0.7758 0.8083 19,631 -0.02(-2.45%)
Oct 28, 2009 0.8895 0.8895 0.7758 0.8286 36,299 -0.09(-9.73%)
Oct 27, 2009 1.064 1.064 0.9180 0.9180 48,672 -0.15(-13.74%)
Oct 26, 2009 1.060 1.064 1.060 1.064 984 -0.06(-5.76%)
Oct 23, 2009 1.133 1.206 1.103 1.129 13,626 -0.01(-0.71%)
Oct 22, 2009 1.085 1.137 1.060 1.137 53,222 +0.04(+3.32%)
Oct 21, 2009 1.141 1.166 1.101 1.101 15,335 -0.04(-3.90%)
Oct 20, 2009 1.145 1.191 1.141 1.145 4,045 +0.00(+0.00%)
Oct 19, 2009 1.251 1.251 1.141 1.145 26,835 -0.03(-2.72%)
Oct 16, 2009 1.223 1.226 1.141 1.177 13,205 -0.01(-1.07%)
Oct 15, 2009 1.316 1.316 1.190 1.190 44,458 -0.07(-5.46%)
Oct 14, 2009 1.239 1.293 1.239 1.259 9,606 +0.06(+5.41%)
Oct 13, 2009 1.300 1.300 1.190 1.194 7,223 -0.15(-10.91%)
Oct 12, 2009 1.316 1.369 1.255 1.340 47,584 +0.13(+10.73%)
Oct 09, 2009 1.227 1.316 1.210 1.210 13,865 -0.00(-0.33%)
Oct 08, 2009 1.125 1.311 1.125 1.214 57,206 +0.03(+2.75%)
Oct 07, 2009 1.182 1.247 1.182 1.182 36,917 -0.06(-4.59%)
Oct 06, 2009 1.247 1.259 1.210 1.239 38,327 -0.07(-5.57%)
Oct 05, 2009 1.279 1.312 1.247 1.312 106,866 +0.02(+1.89%)
Oct 02, 2009 1.340 1.340 1.288 1.288 12,999 -0.14(-9.69%)
Oct 01, 2009 1.454 1.603 1.377 1.426 17,324 +0.00(+0.00%)
Sep 30, 2009 1.430 1.434 1.422 1.426 4,456 +0.07(+5.09%)
Sep 29, 2009 1.478 1.483 1.349 1.357 38,903 -0.14(-9.48%)
Sep 28, 2009 1.511 1.596 1.363 1.499 23,413 +0.05(+3.36%)
Sep 25, 2009 1.422 1.454 1.389 1.450 4,382 -0.01(-0.83%)
Sep 24, 2009 1.515 1.515 1.397 1.462 37,594 +0.08(+5.42%)
Sep 23, 2009 1.336 1.397 1.294 1.387 53,756 +0.06(+4.75%)
Sep 22, 2009 1.304 1.389 1.219 1.324 127,721 +0.02(+1.72%)
Sep 21, 2009 1.349 1.393 1.259 1.302 20,948 -0.05(-3.46%)
Sep 18, 2009 1.349 1.401 1.349 1.349 18,834 +0.00(+0.30%)
Sep 17, 2009 1.430 1.430 1.344 1.344 46,213 -0.15(-9.81%)
Sep 16, 2009 1.531 1.543 1.393 1.491 42,818 -0.05(-3.42%)
Sep 15, 2009 1.641 1.702 1.531 1.544 54,628 -0.10(-5.94%)
Sep 14, 2009 1.743 1.743 1.495 1.641 115,731 -0.08(-4.49%)
Sep 11, 2009 1.828 1.828 1.698 1.718 68,976 -0.11(-6.00%)
Sep 10, 2009 1.816 2.031 1.722 1.828 123,570 +0.11(+6.29%)
Sep 09, 2009 1.613 1.897 1.585 1.720 127,596 +0.16(+9.96%)
Sep 08, 2009 1.385 1.625 1.365 1.564 70,296 +0.22(+16.67%)
Sep 04, 2009 1.300 1.379 1.300 1.340 22,406 +0.05(+4.10%)
Sep 03, 2009 1.255 1.503 1.219 1.288 106,191 +0.08(+6.38%)
Sep 02, 2009 1.154 1.219 1.154 1.210 30,360 +0.08(+7.19%)
Sep 01, 2009 1.024 1.259 1.024 1.129 52,937 +0.05(+4.51%)
Aug 31, 2009 1.105 1.105 1.060 1.080 12,038 -0.05(-4.13%)
Aug 28, 2009 1.024 1.170 1.024 1.127 244,827 +0.07(+7.12%)
Aug 27, 2009 1.052 1.052 0.9545 1.052 17,987 +0.00(+0.00%)
Aug 26, 2009 0.9342 1.052 0.9342 1.052 49,145 +0.15(+16.67%)
Aug 25, 2009 0.9586 0.9586 0.9017 0.9017 26,466 -0.06(-5.93%)
Aug 24, 2009 0.9870 1.052 0.8929 0.9586 56,477 +0.08(+8.76%)
Aug 21, 2009 0.8570 1.015 0.8327 0.8814 46,198 -0.02(-2.26%)
Aug 20, 2009 0.8936 1.015 0.8452 0.9018 112,925 +0.02(+1.84%)
Aug 19, 2009 0.9708 0.9708 0.8738 0.8855 34,991 -0.09(-9.17%)
Aug 18, 2009 0.9383 0.9748 0.8611 0.9748 31,183 +0.02(+2.13%)
Aug 17, 2009 0.9220 0.9708 0.8327 0.9545 36,200 -0.02(-2.08%)
Aug 14, 2009 0.9505 0.9781 0.8327 0.9748 179,895 +0.32(+49.07%)
Aug 13, 2009 0.8814 0.9139 0.6539 0.6539 43,330 -0.26(-28.44%)
Aug 12, 2009 0.8895 0.9545 0.8124 0.9139 31,759 -0.00(-0.07%)
Aug 11, 2009 0.9951 0.9951 0.8936 0.9146 27,866 -0.08(-8.10%)
Aug 10, 2009 0.9220 0.9951 0.8936 0.9951 18,449 +0.10(+10.86%)
Aug 07, 2009 0.9545 0.9545 0.8773 0.8977 29,671 -0.08(-7.92%)
Aug 06, 2009 0.9708 0.9748 0.8652 0.9748 21,032 +0.03(+3.00%)
Aug 05, 2009 0.9870 0.9910 0.9180 0.9464 52,954 +0.09(+9.91%)
Aug 04, 2009 0.8692 0.9358 0.7799 0.8611 101,098 -0.01(-0.66%)
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.