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 )

125.84 -0.92 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2009 0.6038 0.6079 0.5435 0.5837 121,472 -0.02(-3.33%)
Jul 30, 2009 0.7045 0.8051 0.5153 0.6038 127,327 -0.04(-6.25%)
Jul 29, 2009 0.6642 0.6711 0.6441 0.6441 3,974 -0.02(-3.03%)
Jul 28, 2009 0.6964 0.7045 0.6642 0.6642 7,643 -0.04(-5.58%)
Jul 27, 2009 0.7045 0.7608 0.6682 0.7035 27,263 +0.02(+2.19%)
Jul 24, 2009 0.6924 0.6924 0.6884 0.6884 5,266 +0.02(+2.40%)
Jul 23, 2009 0.5435 0.7045 0.5435 0.6723 16,658 +0.05(+8.44%)
Jul 22, 2009 0.6159 0.6787 0.6159 0.6199 16,519 +0.02(+3.36%)
Jul 21, 2009 0.6521 0.6521 0.5636 0.5998 42,709 -0.07(-10.24%)
Jul 20, 2009 0.7005 0.7085 0.6682 0.6682 35,033 -0.06(-7.78%)
Jul 17, 2009 0.7447 0.7608 0.7166 0.7246 21,986 +0.02(+2.33%)
Jul 16, 2009 0.6763 0.7367 0.6638 0.7081 47,814 +0.09(+14.59%)
Jul 15, 2009 0.6771 0.7085 0.6159 0.6179 53,495 -0.03(-5.25%)
Jul 14, 2009 0.5515 0.6976 0.5515 0.6521 25,313 +0.01(+1.25%)
Jul 13, 2009 0.6038 0.7045 0.6038 0.6441 37,480 -0.05(-7.22%)
Jul 10, 2009 0.6521 0.6998 0.5837 0.6942 80,092 +0.04(+6.45%)
Jul 09, 2009 0.6481 0.6844 0.5918 0.6521 150,194 -0.02(-2.99%)
Jul 08, 2009 0.7971 0.7971 0.5435 0.6723 276,883 -0.09(-12.11%)
Jul 07, 2009 0.8454 1.087 0.7286 0.7649 888,565 -0.09(-10.38%)
Jul 06, 2009 0.6360 0.9742 0.6360 0.8534 319,235 +0.23(+37.66%)
Jul 02, 2009 0.4428 0.6199 0.4308 0.6199 97,352 +0.19(+45.28%)
Jul 01, 2009 0.5435 0.6320 0.4227 0.4267 121,969 -0.17(-28.38%)
Jun 30, 2009 0.6642 0.6642 0.5918 0.5958 38,006 -0.05(-7.50%)
Jun 29, 2009 0.6844 0.7005 0.6038 0.6441 141,907 +0.02(+3.23%)
Jun 26, 2009 0.7005 0.7005 0.5177 0.6240 167,500 +0.26(+72.22%)
Jun 25, 2009 0.4106 0.4388 0.3623 0.3623 143,581 +0.04(+12.50%)
Jun 24, 2009 0.3824 0.3824 0.3220 0.3220 9,832 -0.08(-20.01%)
Jun 23, 2009 0.3462 0.4348 0.3462 0.4026 19,376 +0.11(+36.05%)
Jun 22, 2009 0.3462 0.3462 0.2959 0.2959 9,034 -0.01(-3.28%)
Jun 19, 2009 0.3623 0.3623 0.3059 0.3059 21,413 -0.06(-15.56%)
Jun 18, 2009 0.3019 0.3808 0.3019 0.3623 196,771 +0.06(+21.62%)
Jun 17, 2009 0.2737 0.3220 0.2254 0.2979 412,439 +0.05(+22.31%)
Jun 16, 2009 0.2214 0.2435 0.2174 0.2435 94,557 +0.02(+10.00%)
Jun 15, 2009 0.2536 0.2818 0.2214 0.2214 28,666 -0.03(-12.68%)
Jun 12, 2009 0.2375 0.2536 0.2375 0.2536 58,388 +0.02(+7.25%)
Jun 11, 2009 0.2371 0.2375 0.2214 0.2364 44,391 +0.02(+6.78%)
Jun 10, 2009 0.2295 0.2295 0.2214 0.2214 4,968 -0.02(-6.78%)
Jun 09, 2009 0.2295 0.2415 0.2134 0.2375 21,735 -0.02(-6.36%)
Jun 05, 2009 0.3019 0.3019 0.2536 0.2537 120,230 +0.03(+12.52%)
Jun 04, 2009 0.2576 0.2576 0.2054 0.2254 20,121 +0.02(+7.42%)
Jun 03, 2009 0.2053 0.2099 0.2053 0.2099 3,937 -0.00(-1.64%)
Jun 02, 2009 0.2134 0.2134 0.2134 0.2134 3,726 +0.01(+3.66%)
Jun 01, 2009 0.2214 0.2254 0.2053 0.2058 52,812 -0.02(-8.68%)
May 29, 2009 0.2299 0.2778 0.2214 0.2254 30,944 +0.00(+1.80%)
May 28, 2009 0.2617 0.2617 0.2214 0.2214 3,726 -0.06(-21.43%)
May 27, 2009 0.3019 0.3019 0.2818 0.2818 6,426 +0.00(+0.00%)
May 26, 2009 0.3019 0.3019 0.2254 0.2818 17,654 +0.02(+7.69%)
May 22, 2009 0.2910 0.2910 0.2617 0.2617 10,184 -0.02(-5.78%)
May 21, 2009 0.2254 0.2778 0.2254 0.2777 26,083 +0.04(+14.98%)
May 19, 2009 0.2415 0.2415 0.2415 0.2415 0 -0.02(-7.69%)
May 18, 2009 0.3015 0.3015 0.2375 0.2617 17,885 -0.02(-6.39%)
May 15, 2009 0.2818 0.2819 0.2254 0.2795 56,140 +0.04(+17.69%)
May 14, 2009 0.2335 0.2999 0.2335 0.2375 6,533 -0.00(-1.01%)
May 13, 2009 0.2576 0.3019 0.2339 0.2399 46,688 -0.02(-6.88%)
May 12, 2009 0.2898 0.2898 0.2576 0.2576 3,477 -0.04(-12.33%)
May 11, 2009 0.3019 0.3021 0.2939 0.2939 11,094 -0.01(-2.67%)
May 08, 2009 0.2939 0.3140 0.2415 0.3019 71,862 +0.06(+25.00%)
May 07, 2009 0.2576 0.2576 0.2415 0.2415 28,070 +0.01(+3.45%)
May 06, 2009 0.2254 0.2617 0.2254 0.2335 19,530 +0.01(+3.57%)
May 05, 2009 0.2415 0.2416 0.2254 0.2254 423,709 -0.02(-6.67%)
May 04, 2009 0.2939 0.2979 0.2375 0.2415 167,304 -0.05(-17.81%)
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.