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

Patrick Inds Inc (NQ: PATK )

146.96 +0.54 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 1.152 1.166 1.070 1.166 34,699 +0.03(+2.47%)
Mar 30, 2010 1.202 1.235 1.122 1.138 14,547 -0.04(-3.41%)
Mar 29, 2010 1.178 1.239 1.178 1.178 9,302 -0.05(-3.78%)
Mar 26, 2010 1.235 1.246 1.206 1.224 8,156 -0.02(-1.77%)
Mar 25, 2010 1.235 1.253 1.198 1.247 21,134 +0.04(+3.33%)
Mar 24, 2010 1.176 1.267 1.162 1.206 47,869 +0.02(+1.70%)
Mar 23, 2010 1.271 1.287 1.150 1.186 36,164 -0.03(-2.64%)
Mar 22, 2010 1.146 1.255 1.110 1.218 11,162 +0.09(+8.21%)
Mar 19, 2010 1.295 1.303 1.126 1.126 25,672 -0.08(-6.35%)
Mar 18, 2010 1.283 1.283 1.186 1.202 53,290 +0.02(+2.05%)
Mar 17, 2010 1.178 1.178 1.178 1.178 4,227 -0.01(-0.68%)
Mar 16, 2010 1.178 1.267 1.178 1.186 4,227 +0.04(+3.51%)
Mar 15, 2010 1.218 1.263 1.130 1.146 57,836 +0.02(+1.42%)
Mar 12, 2010 1.267 1.267 1.130 1.130 43,077 -0.14(-10.79%)
Mar 11, 2010 1.126 1.267 1.126 1.267 82,472 +0.12(+10.53%)
Mar 10, 2010 1.054 1.146 1.054 1.146 62,250 +0.08(+7.55%)
Mar 09, 2010 1.046 1.066 1.046 1.066 3,481 +0.01(+0.76%)
Mar 08, 2010 1.106 1.106 1.021 1.058 24,312 -0.05(-4.36%)
Mar 05, 2010 1.086 1.106 1.046 1.106 18,650 +0.06(+5.77%)
Mar 04, 2010 1.025 1.049 1.025 1.046 1,243 +0.00(+0.00%)
Mar 03, 2010 1.062 1.066 1.005 1.046 5,719 +0.01(+0.77%)
Mar 02, 2010 1.074 1.086 1.005 1.038 13,975 +0.04(+4.03%)
Mar 01, 2010 1.038 1.038 0.9973 0.9973 8,957 -0.07(-6.41%)
Feb 26, 2010 1.066 1.066 0.9812 1.066 13,995 +0.01(+0.76%)
Feb 25, 2010 1.033 1.058 0.9913 1.058 20,751 +0.02(+1.54%)
Feb 24, 2010 1.005 1.042 0.9852 1.042 29,641 +0.06(+6.15%)
Feb 23, 2010 1.102 1.106 0.9772 0.9812 10,444 -0.03(-2.98%)
Feb 22, 2010 1.025 1.025 0.9933 1.011 15,671 +0.03(+3.07%)
Feb 19, 2010 1.031 1.031 0.9772 0.9812 19,692 -0.04(-4.31%)
Feb 17, 2010 1.082 1.025 1.025 1.025 4,227 -0.04(-4.13%)
Feb 16, 2010 1.110 1.122 1.070 1.070 5,025 -0.02(-1.48%)
Feb 11, 2010 1.005 1.086 1.086 1.086 23,623 +0.02(+1.89%)
Feb 09, 2010 0.9852 1.066 1.066 1.066 11,190 +0.04(+4.33%)
Feb 08, 2010 1.033 1.046 0.9852 1.021 7,360 -0.02(-2.31%)
Feb 05, 2010 1.050 1.098 1.042 1.046 21,634 -0.04(-3.35%)
Feb 04, 2010 1.078 1.146 1.033 1.082 11,150 -0.07(-6.27%)
Feb 03, 2010 1.154 1.162 1.050 1.154 29,097 +0.09(+8.30%)
Feb 02, 2010 1.122 1.142 1.066 1.066 15,089 +0.02(+2.32%)
Feb 01, 2010 1.066 1.070 1.029 1.042 10,195 +0.01(+0.78%)
Jan 29, 2010 1.033 1.066 1.033 1.033 3,730 -0.04(-3.38%)
Jan 28, 2010 1.122 1.126 1.025 1.070 19,515 -0.02(-2.03%)
Jan 26, 2010 1.092 1.092 1.092 1.092 0 +0.05(+5.23%)
Jan 25, 2010 1.126 1.126 1.038 1.038 13,443 -0.01(-1.15%)
Jan 22, 2010 0.9933 1.166 0.9852 1.050 17,780 +0.04(+4.40%)
Jan 21, 2010 1.058 1.074 1.005 1.005 21,649 -0.05(-4.32%)
Jan 20, 2010 1.070 1.070 1.050 1.051 31,581 -0.01(-1.03%)
Jan 19, 2010 1.082 1.202 1.050 1.062 34,204 -0.03(-2.58%)
Jan 15, 2010 1.086 1.090 1.090 1.090 19,396 -0.02(-2.17%)
Jan 14, 2010 1.150 1.150 1.114 1.114 8,703 +0.00(+0.00%)
Jan 13, 2010 1.080 1.267 1.080 1.114 50,545 +0.03(+2.59%)
Jan 12, 2010 1.060 1.106 1.060 1.086 31,830 +0.00(+0.00%)
Jan 11, 2010 1.038 1.102 1.025 1.086 30,392 +0.05(+4.65%)
Jan 08, 2010 1.100 1.100 0.9852 1.038 37,054 -0.11(-9.47%)
Jan 07, 2010 1.194 1.206 1.130 1.146 22,845 -0.05(-4.04%)
Jan 06, 2010 1.182 1.206 1.111 1.194 36,214 -0.04(-2.94%)
Jan 05, 2010 1.198 1.295 1.166 1.231 83,409 +0.03(+2.74%)
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.