Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

106.60 -1.47 (-1.36%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 7, 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 (%)
May 24, 2011 0.8884 1.001 0.8803 0.8803 13,612 -0.01(-1.36%)
May 23, 2011 0.9732 0.9732 0.8682 0.8924 12,134 -0.07(-6.79%)
May 20, 2011 0.9570 0.9611 0.9530 0.9574 14,487 +0.06(+6.80%)
May 19, 2011 0.8601 0.8964 0.8601 0.8964 742 +0.03(+3.26%)
May 18, 2011 0.8561 0.8682 0.8561 0.8682 1,822 +0.01(+1.42%)
May 17, 2011 0.8520 0.8601 0.8520 0.8561 6,934 -0.05(-5.36%)
May 13, 2011 0.8682 0.9045 0.9045 0.9045 12,629 -0.01(-1.32%)
May 12, 2011 0.9288 0.9389 0.9086 0.9166 3,962 -0.01(-1.30%)
May 11, 2011 0.9288 0.9570 0.9045 0.9288 6,191 +0.02(+2.22%)
May 10, 2011 0.9086 0.9086 0.9086 0.9086 9,410 -0.00(-0.44%)
May 09, 2011 0.9045 0.9126 0.9005 0.9126 9,905 +0.01(+0.89%)
May 06, 2011 0.8924 0.9772 0.8884 0.9045 34,848 -0.07(-7.43%)
May 05, 2011 0.9772 0.9772 0.9772 0.9772 247 -0.00(-0.00%)
May 04, 2011 0.9772 0.9772 0.9772 0.9772 247 +0.00(+0.00%)
May 03, 2011 1.119 1.119 0.9005 0.9772 14,170 -0.10(-9.02%)
May 02, 2011 1.102 1.110 0.9489 1.074 34,667 +0.11(+11.76%)
Apr 29, 2011 0.9691 0.9692 0.9489 0.9611 14,395 -0.01(-0.83%)
Apr 28, 2011 0.9691 0.9691 0.9691 0.9691 1,267 +0.00(+0.00%)
Apr 27, 2011 0.9692 0.9732 0.9691 0.9691 14,115 -0.01(-1.23%)
Apr 26, 2011 1.062 1.062 0.9812 0.9812 3,192 -0.08(-7.60%)
Apr 25, 2011 1.062 1.062 1.062 1.062 780 +0.02(+1.54%)
Apr 21, 2011 1.026 1.046 0.9708 1.046 742 +0.04(+4.02%)
Apr 20, 2011 1.005 1.066 1.005 1.005 2,352 +0.02(+1.63%)
Apr 19, 2011 0.9772 0.9893 0.9772 0.9893 1,733 +0.02(+1.66%)
Apr 18, 2011 1.038 1.038 0.9732 0.9732 22,302 -0.14(-12.36%)
Apr 15, 2011 1.092 1.110 1.092 1.110 1,592 -0.02(-1.79%)
Apr 13, 2011 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 12, 2011 1.127 1.131 1.119 1.131 9,989 +0.03(+2.56%)
Apr 11, 2011 1.054 1.123 1.054 1.102 2,555 +0.03(+3.02%)
Apr 08, 2011 1.106 1.115 1.050 1.070 14,858 -0.04(-3.64%)
Apr 07, 2011 1.090 1.125 1.090 1.111 3,318 +0.00(+0.00%)
Apr 06, 2011 1.115 1.115 1.094 1.110 3,281 -0.02(-1.79%)
Apr 05, 2011 1.066 1.159 1.066 1.131 8,667 +0.06(+5.66%)
Apr 04, 2011 1.058 1.131 1.058 1.070 22,785 +0.02(+1.86%)
Apr 01, 2011 1.123 1.123 1.050 1.051 38,035 -0.05(-4.63%)
Mar 31, 2011 1.010 1.167 1.010 1.102 76,160 +0.09(+8.69%)
Mar 30, 2011 1.014 1.014 0.9691 1.014 14,809 +0.04(+4.58%)
Mar 29, 2011 0.9732 0.9732 0.9328 0.9691 7,473 +0.00(+0.00%)
Mar 28, 2011 1.010 1.010 0.9691 0.9691 7,231 -0.04(-4.00%)
Mar 25, 2011 1.026 1.030 1.010 1.010 8,303 +0.00(+0.47%)
Mar 24, 2011 0.9651 1.023 0.9651 1.005 68,953 +0.04(+4.12%)
Mar 23, 2011 0.9288 0.9651 0.9288 0.9651 42,173 +0.03(+3.46%)
Mar 22, 2011 0.9247 0.9449 0.9207 0.9328 7,676 +0.01(+1.32%)
Mar 18, 2011 0.9206 0.9206 0.9206 0.9206 0 +0.04(+4.11%)
Mar 17, 2011 0.8561 0.8843 0.8520 0.8843 37,146 +0.03(+3.79%)
Mar 16, 2011 0.8884 0.8884 0.8520 0.8520 17,129 -0.04(-4.09%)
Mar 15, 2011 0.7955 0.8884 0.7955 0.8884 40,625 +0.06(+7.32%)
Mar 14, 2011 0.9247 0.9611 0.8157 0.8278 82,784 -0.10(-10.48%)
Mar 11, 2011 0.9086 0.9570 0.9086 0.9247 29,365 -0.01(-1.29%)
Mar 10, 2011 0.9166 0.9570 0.8884 0.9368 7,429 +0.03(+3.57%)
Mar 09, 2011 0.8964 0.9288 0.8964 0.9045 10,631 +0.02(+1.82%)
Mar 08, 2011 0.9086 0.9086 0.8399 0.8884 11,020 -0.01(-1.12%)
Mar 07, 2011 0.8924 0.9328 0.8399 0.8985 39,075 +0.01(+1.59%)
Mar 04, 2011 0.8803 1.010 0.8722 0.8844 43,119 +0.03(+3.55%)
Mar 03, 2011 0.8318 0.8540 0.8117 0.8540 3,989 +0.03(+3.17%)
Mar 02, 2011 0.8238 0.8278 0.7995 0.8278 7,924 +0.01(+0.99%)
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.