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

Patrick Inds Inc (NQ: PATK )

106.07 +2.57 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2010 0.7188 0.7188 0.6905 0.7147 10,846 -0.03(-3.56%)
Nov 29, 2010 0.7067 0.7508 0.6986 0.7411 11,713 +0.02(+3.11%)
Nov 26, 2010 0.6905 0.7188 0.6905 0.7188 6,849 +0.03(+4.09%)
Nov 24, 2010 0.7188 0.6905 0.6905 0.6905 78,928 -0.03(-4.47%)
Nov 23, 2010 0.7269 0.7309 0.7228 0.7228 10,693 -0.01(-1.10%)
Nov 22, 2010 0.7592 0.7592 0.7269 0.7309 26,849 -0.03(-3.72%)
Nov 19, 2010 0.7632 0.7672 0.7592 0.7592 6,686 +0.00(+0.00%)
Nov 18, 2010 0.7390 0.7793 0.7390 0.7592 6,225 +0.02(+2.17%)
Nov 17, 2010 0.7390 0.7430 0.7390 0.7430 2,241 -0.02(-2.65%)
Nov 16, 2010 0.7390 0.7632 0.7390 0.7632 11,503 +0.00(+0.54%)
Nov 15, 2010 0.7632 0.7632 0.7591 0.7591 5,497 +0.02(+2.73%)
Nov 12, 2010 0.7390 0.7390 0.7309 0.7390 8,083 -0.00(-0.54%)
Nov 11, 2010 0.7834 0.7834 0.7309 0.7430 13,744 -0.04(-5.15%)
Nov 10, 2010 0.7269 0.7834 0.7269 0.7834 42,564 +0.05(+7.18%)
Nov 09, 2010 0.7349 0.7592 0.7269 0.7309 9,658 -0.02(-2.16%)
Nov 08, 2010 0.7390 0.7470 0.7228 0.7470 56,039 -0.01(-1.07%)
Nov 05, 2010 0.7390 0.7874 0.7269 0.7551 103,987 +0.02(+2.19%)
Nov 04, 2010 0.7753 0.7874 0.7349 0.7390 78,029 -0.02(-2.14%)
Nov 03, 2010 0.7349 0.7753 0.7349 0.7551 26,993 +0.02(+2.75%)
Nov 02, 2010 0.7632 0.7632 0.7349 0.7349 33,399 -0.03(-4.21%)
Nov 01, 2010 0.7955 0.7955 0.7672 0.7672 9,256 -0.03(-4.04%)
Oct 29, 2010 0.8116 0.8116 0.7309 0.7995 130,238 -0.01(-1.49%)
Oct 28, 2010 0.8318 0.9187 0.7470 0.8117 112,232 -0.02(-2.90%)
Oct 27, 2010 0.8722 0.8722 0.8359 0.8359 74,003 -0.05(-5.48%)
Oct 25, 2010 0.9368 0.9368 0.8843 0.8843 990 -0.04(-3.95%)
Oct 22, 2010 0.8803 0.9207 0.8675 0.9207 11,569 +0.08(+10.14%)
Oct 21, 2010 0.8722 0.8722 0.8359 0.8359 7,379 -0.03(-3.72%)
Oct 20, 2010 0.8843 0.8843 0.8682 0.8682 6,104 +0.00(+0.00%)
Oct 19, 2010 0.8278 0.8682 0.8278 0.8682 6,438 -0.01(-0.92%)
Oct 18, 2010 0.8803 0.8883 0.8480 0.8763 26,002 +0.03(+3.83%)
Oct 15, 2010 0.8480 0.8601 0.8399 0.8440 21,210 -0.00(-0.48%)
Oct 14, 2010 0.8440 0.8561 0.8076 0.8480 34,806 +0.00(+0.00%)
Oct 13, 2010 0.8753 0.8803 0.8157 0.8480 18,944 -0.01(-1.41%)
Oct 12, 2010 0.8561 0.8601 0.8278 0.8601 14,128 +0.00(+0.48%)
Oct 11, 2010 0.8480 0.8560 0.8440 0.8560 3,714 -0.03(-3.64%)
Oct 08, 2010 0.8480 0.8884 0.8409 0.8884 15,522 +0.04(+4.76%)
Oct 07, 2010 0.8278 0.8682 0.7874 0.8480 26,799 -0.02(-1.87%)
Oct 05, 2010 0.8520 0.8641 0.8641 0.8641 4,952 +0.04(+4.65%)
Oct 04, 2010 0.8157 0.8258 0.8117 0.8258 2,476 -0.05(-6.19%)
Oct 01, 2010 0.8803 0.8803 0.8722 0.8803 3,585 +0.02(+2.35%)
Sep 30, 2010 0.8682 0.8682 0.8601 0.8601 42,275 -0.01(-0.93%)
Sep 29, 2010 0.8399 0.8843 0.8399 0.8682 18,258 +0.02(+2.21%)
Sep 28, 2010 0.8601 0.8601 0.8117 0.8494 10,207 -0.02(-2.16%)
Sep 27, 2010 0.8440 0.8884 0.8399 0.8682 20,868 +0.04(+4.88%)
Sep 24, 2010 0.8924 0.9288 0.7349 0.8278 130,161 -0.05(-5.53%)
Sep 23, 2010 0.8763 0.8892 0.8480 0.8763 7,860 -0.02(-1.81%)
Sep 22, 2010 0.9368 1.010 0.8924 0.8924 5,968 -0.04(-4.74%)
Sep 21, 2010 0.9853 0.9853 0.9368 0.9368 14,945 -0.05(-4.92%)
Sep 20, 2010 0.9772 0.9893 0.9409 0.9853 23,578 +0.04(+4.72%)
Sep 17, 2010 0.9247 0.9409 0.8722 0.9409 35,039 +0.03(+3.56%)
Sep 15, 2010 0.8924 0.9368 0.8722 0.9086 6,656 +0.01(+1.35%)
Sep 14, 2010 0.9772 0.9772 0.8480 0.8964 18,689 -0.09(-9.38%)
Sep 13, 2010 0.8036 0.9893 0.7915 0.9893 54,578 +0.14(+16.11%)
Sep 10, 2010 0.8520 0.8561 0.8480 0.8520 7,530 +0.02(+2.93%)
Sep 09, 2010 0.8278 0.8278 0.8278 0.8278 247 +0.02(+3.02%)
Sep 08, 2010 0.7995 0.8702 0.7995 0.8036 52,450 +0.00(+0.51%)
Sep 07, 2010 0.8480 0.8480 0.7995 0.7995 41,344 -0.03(-3.41%)
Sep 03, 2010 0.8601 0.8601 0.8278 0.8278 33,654 -0.04(-4.43%)
Sep 02, 2010 0.8561 0.8682 0.8440 0.8662 3,714 +0.00(+0.23%)
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.