Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

146.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2009 0.8977 0.8977 0.8575 0.8575 2,660 -0.04(-4.05%)
Nov 27, 2009 0.9903 0.9903 0.8897 0.8937 8,197 -0.04(-4.72%)
Nov 25, 2009 0.9541 0.9541 0.9259 0.9380 8,942 -0.01(-0.85%)
Nov 24, 2009 0.9460 0.9460 0.9460 0.9460 9,290 -0.03(-2.89%)
Nov 23, 2009 0.9903 0.9943 0.9661 0.9742 14,320 +0.03(+2.98%)
Nov 20, 2009 0.9380 0.9943 0.9380 0.9460 16,891 +0.01(+0.86%)
Nov 19, 2009 0.8575 0.9420 0.8454 0.9380 29,374 +0.08(+9.18%)
Nov 18, 2009 1.002 1.002 0.8591 0.8591 2,359 +0.02(+2.60%)
Nov 17, 2009 0.8192 0.8373 0.8172 0.8373 2,049 -0.01(-0.95%)
Nov 16, 2009 0.8333 0.8454 0.8333 0.8454 2,484 +0.03(+3.45%)
Nov 13, 2009 0.9862 0.9862 0.8172 0.8172 496 -0.17(-17.14%)
Nov 12, 2009 0.8856 1.010 0.8413 0.9863 34,288 +0.16(+19.51%)
Nov 11, 2009 0.8132 0.8252 0.7649 0.8252 11,570 +0.03(+3.98%)
Nov 10, 2009 0.8695 0.8816 0.7936 0.7936 11,670 -0.01(-1.18%)
Nov 09, 2009 0.8816 0.8816 0.7286 0.8031 15,433 -0.00(-0.25%)
Nov 06, 2009 0.8051 0.8413 0.7327 0.8051 14,159 +0.00(+0.50%)
Nov 05, 2009 0.8051 0.8454 0.7930 0.8011 24,816 +0.02(+1.92%)
Nov 04, 2009 0.8232 0.8454 0.7045 0.7860 30,889 +0.09(+12.86%)
Nov 03, 2009 0.7246 0.7327 0.6844 0.6964 17,806 -0.07(-9.42%)
Nov 02, 2009 0.6844 0.8856 0.6844 0.7689 31,257 -0.04(-4.50%)
Oct 30, 2009 0.8854 0.9178 0.8051 0.8051 10,425 +0.00(+0.50%)
Oct 29, 2009 0.7689 0.8426 0.7689 0.8011 19,808 -0.02(-2.45%)
Oct 28, 2009 0.8816 0.8816 0.7689 0.8212 36,625 -0.09(-9.73%)
Oct 27, 2009 1.055 1.055 0.9098 0.9098 49,110 -0.14(-13.74%)
Oct 26, 2009 1.051 1.055 1.051 1.055 993 -0.06(-5.76%)
Oct 23, 2009 1.123 1.196 1.093 1.119 13,749 -0.01(-0.71%)
Oct 22, 2009 1.075 1.127 1.051 1.127 53,701 +0.04(+3.32%)
Oct 21, 2009 1.131 1.155 1.091 1.091 15,473 -0.04(-3.90%)
Oct 20, 2009 1.135 1.180 1.131 1.135 4,081 +0.00(+0.00%)
Oct 19, 2009 1.240 1.240 1.131 1.135 27,076 -0.03(-2.72%)
Oct 16, 2009 1.212 1.215 1.131 1.167 13,324 -0.01(-1.06%)
Oct 15, 2009 1.304 1.304 1.179 1.179 44,858 -0.07(-5.46%)
Oct 14, 2009 1.228 1.281 1.228 1.248 9,692 +0.06(+5.42%)
Oct 13, 2009 1.288 1.288 1.179 1.184 7,288 -0.14(-10.91%)
Oct 12, 2009 1.304 1.357 1.244 1.328 48,012 +0.13(+10.73%)
Oct 09, 2009 1.216 1.304 1.200 1.200 13,990 -0.00(-0.33%)
Oct 08, 2009 1.115 1.299 1.115 1.204 57,720 +0.03(+2.75%)
Oct 07, 2009 1.171 1.236 1.171 1.171 37,249 -0.06(-4.59%)
Oct 06, 2009 1.236 1.248 1.200 1.228 38,672 -0.07(-5.57%)
Oct 05, 2009 1.268 1.300 1.236 1.300 107,827 +0.02(+1.89%)
Oct 02, 2009 1.328 1.328 1.276 1.276 13,116 -0.14(-9.69%)
Oct 01, 2009 1.441 1.589 1.365 1.413 17,480 +0.00(+0.00%)
Sep 30, 2009 1.417 1.421 1.409 1.413 4,496 +0.07(+5.09%)
Sep 29, 2009 1.465 1.469 1.337 1.345 39,253 -0.14(-9.48%)
Sep 28, 2009 1.498 1.582 1.350 1.485 23,623 +0.05(+3.36%)
Sep 25, 2009 1.409 1.441 1.377 1.437 4,421 -0.01(-0.83%)
Sep 24, 2009 1.502 1.502 1.385 1.449 37,932 +0.07(+5.42%)
Sep 23, 2009 1.324 1.385 1.283 1.375 54,240 +0.06(+4.75%)
Sep 22, 2009 1.292 1.377 1.208 1.312 128,870 +0.02(+1.72%)
Sep 21, 2009 1.337 1.381 1.248 1.290 21,137 -0.05(-3.46%)
Sep 18, 2009 1.337 1.389 1.337 1.337 19,003 +0.00(+0.30%)
Sep 17, 2009 1.417 1.417 1.332 1.332 46,629 -0.14(-9.81%)
Sep 16, 2009 1.518 1.530 1.381 1.477 43,203 -0.05(-3.42%)
Sep 15, 2009 1.626 1.687 1.518 1.530 55,119 -0.10(-5.94%)
Sep 14, 2009 1.727 1.727 1.481 1.626 116,772 -0.08(-4.49%)
Sep 11, 2009 1.812 1.812 1.683 1.703 69,597 -0.11(-6.00%)
Sep 10, 2009 1.799 2.013 1.707 1.811 124,682 +0.11(+6.29%)
Sep 09, 2009 1.598 1.880 1.571 1.704 128,743 +0.15(+9.96%)
Sep 08, 2009 1.373 1.610 1.353 1.550 70,928 +0.22(+16.67%)
Sep 04, 2009 1.288 1.367 1.288 1.328 22,607 +0.05(+4.10%)
Sep 03, 2009 1.244 1.489 1.208 1.276 107,147 +0.08(+6.38%)
Sep 02, 2009 1.143 1.208 1.143 1.200 30,634 +0.08(+7.19%)
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.