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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2011 0.9297 0.9297 0.8068 0.8085 82,210 +0.00(+0.00%)
Jul 28, 2011 0.8125 0.8125 0.8085 0.8085 21,401 -0.01(-1.48%)
Jul 27, 2011 0.8335 0.8651 0.8206 0.8206 4,633 -0.02(-2.95%)
Jul 26, 2011 0.8165 0.8489 0.8165 0.8455 6,986 +0.03(+4.06%)
Jul 25, 2011 0.8610 0.8610 0.8072 0.8125 2,510 -0.03(-3.38%)
Jul 22, 2011 0.8409 0.8610 0.8004 0.8409 3,352 +0.03(+4.33%)
Jul 20, 2011 0.8060 0.8060 0.8060 0.8060 0 -0.01(-1.29%)
Jul 19, 2011 0.8408 0.8610 0.8165 0.8165 11,453 +0.00(+0.00%)
Jul 18, 2011 0.8772 0.8772 0.8165 0.8165 9,882 -0.05(-5.61%)
Jul 15, 2011 0.8651 0.9025 0.8651 0.8651 4,205 -0.00(-0.13%)
Jul 14, 2011 0.9095 0.9095 0.8448 0.8662 11,706 -0.02(-2.21%)
Jul 13, 2011 0.9014 0.9176 0.8858 0.8858 13,937 +0.00(+0.51%)
Jul 11, 2011 0.9014 0.8812 0.8812 0.8812 3,463 -0.04(-3.96%)
Jul 07, 2011 0.8570 0.9176 0.9176 0.9176 52,445 +0.06(+6.57%)
Jul 06, 2011 0.8489 0.8610 0.8125 0.8610 9,647 +0.02(+1.91%)
Jul 01, 2011 0.8448 0.8448 0.8448 0.8448 494 +0.00(+0.00%)
Jun 30, 2011 0.8327 0.8448 0.8327 0.8448 3,213 +0.00(+0.48%)
Jun 29, 2011 0.8287 0.8408 0.8044 0.8408 18,145 +0.00(+0.00%)
Jun 28, 2011 0.8287 0.8408 0.8085 0.8408 3,836 +0.01(+1.46%)
Jun 27, 2011 0.8287 0.8287 0.8287 0.8287 494 +0.01(+0.99%)
Jun 24, 2011 0.8651 0.8651 0.8206 0.8206 22,017 -0.04(-5.14%)
Jun 23, 2011 0.8125 0.8731 0.8085 0.8651 5,442 +0.05(+6.47%)
Jun 22, 2011 0.8327 0.8728 0.8044 0.8125 8,114 +0.00(+0.00%)
Jun 21, 2011 0.8489 0.8853 0.8125 0.8125 26,343 -0.01(-0.99%)
Jun 20, 2011 0.8206 0.8287 0.7923 0.8206 11,725 +0.03(+3.57%)
Jun 17, 2011 0.8044 0.8853 0.7923 0.7923 23,080 +0.01(+1.55%)
Jun 16, 2011 0.8509 0.8509 0.7802 0.7802 7,668 -0.07(-8.53%)
Jun 15, 2011 0.8246 0.8691 0.7721 0.8529 50,676 +0.01(+1.44%)
Jun 14, 2011 0.7680 0.8448 0.7680 0.8408 29,151 +0.11(+14.29%)
Jun 13, 2011 0.8731 0.8731 0.7276 0.7357 150,332 -0.13(-15.35%)
Jun 10, 2011 0.8368 0.8691 0.8368 0.8691 1,731 +0.02(+2.63%)
Jun 09, 2011 0.8085 0.8853 0.8085 0.8469 6,063 -0.01(-1.64%)
Jun 08, 2011 0.8772 0.8781 0.8610 0.8610 742 -0.01(-0.85%)
Jun 07, 2011 0.8853 0.8853 0.8684 0.8684 1,484 -0.02(-1.91%)
Jun 06, 2011 0.9095 0.9095 0.8246 0.8853 15,337 -0.02(-1.79%)
Jun 03, 2011 0.8691 0.9014 0.8610 0.9014 17,007 +0.02(+2.29%)
May 24, 2011 0.8893 1.002 0.8812 0.8812 13,598 -0.01(-1.36%)
May 23, 2011 0.9742 0.9742 0.8691 0.8933 12,121 -0.07(-6.79%)
May 20, 2011 0.9580 0.9621 0.9540 0.9584 14,471 +0.06(+6.80%)
May 19, 2011 0.8610 0.8974 0.8610 0.8974 742 +0.03(+3.26%)
May 18, 2011 0.8570 0.8691 0.8570 0.8691 1,820 +0.01(+1.42%)
May 17, 2011 0.8529 0.8610 0.8529 0.8570 6,926 -0.05(-5.36%)
May 13, 2011 0.8691 0.9055 0.9055 0.9055 12,616 -0.01(-1.32%)
May 12, 2011 0.9297 0.9399 0.9095 0.9176 3,958 -0.01(-1.30%)
May 11, 2011 0.9297 0.9580 0.9055 0.9297 6,184 +0.02(+2.22%)
May 10, 2011 0.9095 0.9096 0.9095 0.9095 9,400 -0.00(-0.44%)
May 09, 2011 0.9055 0.9136 0.9014 0.9135 9,895 +0.01(+0.89%)
May 06, 2011 0.8933 0.9782 0.8893 0.9055 34,811 -0.07(-7.43%)
May 05, 2011 0.9782 0.9782 0.9782 0.9782 247 -0.00(-0.00%)
May 04, 2011 0.9782 0.9782 0.9782 0.9782 247 +0.00(+0.00%)
May 03, 2011 1.120 1.120 0.9014 0.9782 14,155 -0.10(-9.02%)
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.