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

Patrick Inds Inc (NQ: PATK )

113.07 -1.53 (-1.34%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 3, 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 (%)
Feb 26, 2010 1.071 1.071 0.9863 1.071 13,922 +0.01(+0.76%)
Feb 25, 2010 1.039 1.063 0.9964 1.063 20,644 +0.02(+1.54%)
Feb 24, 2010 1.011 1.047 0.9904 1.047 29,488 +0.06(+6.15%)
Feb 23, 2010 1.108 1.112 0.9823 0.9863 10,390 -0.03(-2.98%)
Feb 22, 2010 1.031 1.031 0.9984 1.017 15,590 +0.03(+3.07%)
Feb 19, 2010 1.037 1.037 0.9823 0.9863 19,590 -0.04(-4.31%)
Feb 17, 2010 1.087 1.031 1.031 1.031 4,205 -0.04(-4.13%)
Feb 16, 2010 1.116 1.128 1.075 1.075 4,999 -0.02(-1.48%)
Feb 11, 2010 1.011 1.091 1.091 1.091 23,501 +0.02(+1.89%)
Feb 09, 2010 0.9904 1.071 1.071 1.071 11,132 +0.04(+4.33%)
Feb 08, 2010 1.039 1.051 0.9904 1.027 7,322 -0.02(-2.31%)
Feb 05, 2010 1.055 1.104 1.047 1.051 21,522 -0.04(-3.35%)
Feb 04, 2010 1.083 1.152 1.039 1.087 11,092 -0.07(-6.27%)
Feb 03, 2010 1.160 1.168 1.055 1.160 28,946 +0.09(+8.30%)
Feb 02, 2010 1.128 1.148 1.071 1.071 15,011 +0.02(+2.32%)
Feb 01, 2010 1.071 1.075 1.035 1.047 10,142 +0.01(+0.78%)
Jan 29, 2010 1.039 1.071 1.039 1.039 3,710 -0.04(-3.38%)
Jan 28, 2010 1.128 1.132 1.031 1.075 19,414 -0.02(-2.03%)
Jan 26, 2010 1.097 1.097 1.097 1.097 0 +0.05(+5.23%)
Jan 25, 2010 1.132 1.132 1.043 1.043 13,373 -0.01(-1.14%)
Jan 22, 2010 0.9984 1.172 0.9904 1.055 17,687 +0.04(+4.40%)
Jan 21, 2010 1.063 1.079 1.011 1.011 21,537 -0.05(-4.32%)
Jan 20, 2010 1.075 1.075 1.055 1.056 31,417 -0.01(-1.03%)
Jan 19, 2010 1.087 1.209 1.055 1.067 34,027 -0.03(-2.58%)
Jan 15, 2010 1.091 1.095 1.095 1.095 19,295 -0.02(-2.17%)
Jan 14, 2010 1.156 1.156 1.120 1.120 8,658 +0.00(+0.00%)
Jan 13, 2010 1.085 1.273 1.085 1.120 50,283 +0.03(+2.59%)
Jan 12, 2010 1.065 1.112 1.065 1.091 31,665 +0.00(+0.00%)
Jan 11, 2010 1.043 1.108 1.031 1.091 30,235 +0.05(+4.65%)
Jan 08, 2010 1.106 1.106 0.9904 1.043 36,862 -0.11(-9.47%)
Jan 07, 2010 1.201 1.213 1.136 1.152 22,727 -0.05(-4.04%)
Jan 06, 2010 1.188 1.213 1.116 1.201 36,026 -0.04(-2.94%)
Jan 05, 2010 1.205 1.302 1.172 1.237 82,977 +0.03(+2.74%)
Jan 04, 2010 0.9944 1.204 0.9944 1.204 51,950 +0.22(+22.57%)
Dec 31, 2009 0.8893 0.9823 0.9823 0.9823 19,295 +0.14(+16.27%)
Dec 30, 2009 0.8448 0.8598 0.8448 0.8448 14,259 +0.00(+0.48%)
Dec 29, 2009 0.8893 0.8893 0.8408 0.8408 25,957 -0.02(-1.89%)
Dec 28, 2009 0.8691 0.9095 0.8570 0.8570 10,946 -0.01(-1.40%)
Dec 24, 2009 0.8691 0.8691 0.8691 0.8691 7,394 +0.01(+0.84%)
Dec 23, 2009 0.9095 0.9095 0.8570 0.8618 28,449 -0.02(-1.75%)
Dec 22, 2009 0.8529 0.9095 0.8529 0.8772 17,873 +0.01(+1.40%)
Dec 21, 2009 0.8933 0.8933 0.8610 0.8651 18,783 -0.03(-3.17%)
Dec 18, 2009 0.9378 0.9378 0.8933 0.8933 17,695 -0.04(-3.91%)
Dec 17, 2009 0.9297 0.9297 0.9297 0.9297 4,947 -0.06(-6.50%)
Dec 16, 2009 0.9661 0.9984 0.9661 0.9944 9,400 +0.06(+6.96%)
Dec 15, 2009 0.9944 0.9944 0.9297 0.9297 22,091 +0.02(+1.77%)
Dec 14, 2009 0.8893 0.9984 0.8812 0.9136 48,944 +0.08(+9.18%)
Dec 11, 2009 0.8489 0.8489 0.8368 0.8368 2,968 -0.08(-8.81%)
Dec 10, 2009 0.8448 0.9297 0.8368 0.9176 15,839 +0.06(+7.08%)
Dec 09, 2009 0.8832 0.8832 0.8570 0.8570 7,683 -0.07(-7.83%)
Dec 08, 2009 0.8368 0.9297 0.8368 0.9297 15,936 +0.08(+9.52%)
Dec 07, 2009 0.9160 0.9160 0.8489 0.8489 878 -0.01(-1.41%)
Dec 04, 2009 0.8691 0.8691 0.8165 0.8610 7,916 +0.04(+5.45%)
Dec 03, 2009 0.8974 0.8974 0.8125 0.8165 7,602 -0.06(-6.53%)
Dec 02, 2009 0.8408 0.8736 0.8085 0.8736 15,253 +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.