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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 0.8936 1.007 0.8855 0.8855 13,533 -0.01(-1.36%)
May 23, 2011 0.9789 0.9789 0.8733 0.8977 12,063 -0.07(-6.79%)
May 20, 2011 0.9626 0.9667 0.9586 0.9631 14,402 +0.06(+6.80%)
May 19, 2011 0.8652 0.9017 0.8652 0.9017 738 +0.03(+3.26%)
May 18, 2011 0.8611 0.8733 0.8611 0.8733 1,812 +0.01(+1.42%)
May 17, 2011 0.8570 0.8652 0.8570 0.8611 6,893 -0.05(-5.36%)
May 13, 2011 0.8733 0.9098 0.9098 0.9098 12,556 -0.01(-1.32%)
May 12, 2011 0.9342 0.9444 0.9139 0.9220 3,939 -0.01(-1.30%)
May 11, 2011 0.9342 0.9626 0.9098 0.9342 6,154 +0.02(+2.22%)
May 10, 2011 0.9139 0.9139 0.9139 0.9139 9,355 -0.00(-0.44%)
May 09, 2011 0.9098 0.9180 0.9058 0.9179 9,847 +0.01(+0.89%)
May 06, 2011 0.8977 0.9830 0.8936 0.9098 34,644 -0.07(-7.43%)
May 05, 2011 0.9829 0.9829 0.9829 0.9829 246 -0.00(-0.00%)
May 04, 2011 0.9830 0.9830 0.9830 0.9830 246 +0.00(+0.00%)
May 03, 2011 1.125 1.125 0.9058 0.9830 14,087 -0.10(-9.02%)
May 02, 2011 1.109 1.117 0.9545 1.080 34,465 +0.11(+11.76%)
Apr 29, 2011 0.9748 0.9749 0.9545 0.9667 14,311 -0.01(-0.83%)
Apr 28, 2011 0.9748 0.9748 0.9748 0.9748 1,260 +0.00(+0.00%)
Apr 27, 2011 0.9749 0.9789 0.9748 0.9748 14,033 -0.01(-1.23%)
Apr 26, 2011 1.068 1.068 0.9870 0.9870 3,173 -0.08(-7.60%)
Apr 25, 2011 1.068 1.068 1.068 1.068 775 +0.02(+1.54%)
Apr 21, 2011 1.032 1.052 0.9765 1.052 738 +0.04(+4.02%)
Apr 20, 2011 1.011 1.072 1.011 1.011 2,338 +0.02(+1.63%)
Apr 19, 2011 0.9830 0.9951 0.9830 0.9951 1,723 +0.02(+1.66%)
Apr 18, 2011 1.044 1.044 0.9789 0.9789 22,172 -0.14(-12.36%)
Apr 15, 2011 1.098 1.117 1.098 1.117 1,583 -0.02(-1.78%)
Apr 13, 2011 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Apr 12, 2011 1.133 1.137 1.125 1.137 9,931 +0.03(+2.56%)
Apr 11, 2011 1.060 1.129 1.060 1.109 2,540 +0.03(+3.02%)
Apr 08, 2011 1.113 1.121 1.056 1.076 14,771 -0.04(-3.64%)
Apr 07, 2011 1.097 1.131 1.097 1.117 3,299 +0.00(+0.00%)
Apr 06, 2011 1.121 1.121 1.101 1.117 3,262 -0.02(-1.78%)
Apr 05, 2011 1.072 1.166 1.072 1.137 8,616 +0.06(+5.66%)
Apr 04, 2011 1.064 1.137 1.064 1.076 22,652 +0.02(+1.86%)
Apr 01, 2011 1.129 1.129 1.056 1.057 37,813 -0.05(-4.63%)
Mar 31, 2011 1.015 1.174 1.015 1.108 75,715 +0.09(+8.69%)
Mar 30, 2011 1.020 1.020 0.9748 1.020 14,722 +0.04(+4.58%)
Mar 29, 2011 0.9789 0.9789 0.9383 0.9748 7,430 +0.00(+0.00%)
Mar 28, 2011 1.015 1.015 0.9748 0.9748 7,188 -0.04(-4.00%)
Mar 25, 2011 1.032 1.036 1.015 1.015 8,254 +0.00(+0.47%)
Mar 24, 2011 0.9708 1.029 0.9708 1.011 68,550 +0.04(+4.12%)
Mar 23, 2011 0.9342 0.9708 0.9342 0.9707 41,927 +0.03(+3.46%)
Mar 22, 2011 0.9302 0.9505 0.9261 0.9382 7,632 +0.01(+1.32%)
Mar 18, 2011 0.9261 0.9261 0.9261 0.9261 0 +0.04(+4.10%)
Mar 17, 2011 0.8611 0.8895 0.8570 0.8895 36,929 +0.03(+3.79%)
Mar 16, 2011 0.8936 0.8936 0.8570 0.8570 17,029 -0.04(-4.09%)
Mar 15, 2011 0.8002 0.8936 0.8002 0.8936 40,388 +0.06(+7.32%)
Mar 14, 2011 0.9302 0.9667 0.8205 0.8327 82,300 -0.10(-10.48%)
Mar 11, 2011 0.9139 0.9626 0.9139 0.9302 29,193 -0.01(-1.29%)
Mar 10, 2011 0.9220 0.9626 0.8936 0.9423 7,385 +0.03(+3.57%)
Mar 09, 2011 0.9017 0.9342 0.9017 0.9098 10,569 +0.02(+1.82%)
Mar 08, 2011 0.9139 0.9139 0.8449 0.8936 10,955 -0.01(-1.12%)
Mar 07, 2011 0.8977 0.9383 0.8449 0.9038 38,847 +0.01(+1.59%)
Mar 04, 2011 0.8855 1.015 0.8773 0.8896 42,867 +0.03(+3.55%)
Mar 03, 2011 0.8367 0.8591 0.8164 0.8591 3,966 +0.03(+3.17%)
Mar 02, 2011 0.8286 0.8327 0.8042 0.8327 7,878 +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.