Skip to main content

Patrick Inds Inc (NQ: PATK )

106.50 +0.43 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 0.9702 0.9702 0.9499 0.9621 14,380 -0.01(-0.83%)
Apr 28, 2011 0.9702 0.9702 0.9702 0.9702 1,266 +0.00(+0.00%)
Apr 27, 2011 0.9702 0.9742 0.9702 0.9702 14,100 -0.01(-1.23%)
Apr 26, 2011 1.063 1.063 0.9823 0.9823 3,188 -0.08(-7.60%)
Apr 25, 2011 1.063 1.063 1.063 1.063 779 +0.02(+1.54%)
Apr 21, 2011 1.027 1.047 0.9718 1.047 742 +0.04(+4.02%)
Apr 20, 2011 1.007 1.067 1.007 1.007 2,350 +0.02(+1.63%)
Apr 19, 2011 0.9782 0.9904 0.9782 0.9904 1,731 +0.02(+1.66%)
Apr 18, 2011 1.039 1.039 0.9742 0.9742 22,279 -0.14(-12.36%)
Apr 15, 2011 1.093 1.112 1.093 1.112 1,590 -0.02(-1.79%)
Apr 13, 2011 1.132 1.132 1.132 1.132 0 +0.00(+0.00%)
Apr 12, 2011 1.128 1.132 1.120 1.132 9,979 +0.03(+2.56%)
Apr 11, 2011 1.055 1.124 1.055 1.104 2,552 +0.03(+3.02%)
Apr 08, 2011 1.108 1.116 1.051 1.071 14,843 -0.04(-3.64%)
Apr 07, 2011 1.091 1.126 1.091 1.112 3,314 +0.00(+0.00%)
Apr 06, 2011 1.116 1.116 1.095 1.112 3,277 -0.02(-1.79%)
Apr 05, 2011 1.067 1.160 1.067 1.132 8,658 +0.06(+5.66%)
Apr 04, 2011 1.059 1.132 1.059 1.071 22,761 +0.02(+1.86%)
Apr 01, 2011 1.124 1.124 1.051 1.052 37,995 -0.05(-4.63%)
Mar 31, 2011 1.011 1.168 1.011 1.103 76,080 +0.09(+8.69%)
Mar 30, 2011 1.015 1.015 0.9702 1.015 14,793 +0.04(+4.58%)
Mar 29, 2011 0.9742 0.9742 0.9338 0.9702 7,466 +0.00(+0.00%)
Mar 28, 2011 1.011 1.011 0.9702 0.9702 7,223 -0.04(-4.00%)
Mar 25, 2011 1.027 1.031 1.011 1.011 8,294 +0.00(+0.47%)
Mar 24, 2011 0.9661 1.024 0.9661 1.006 68,881 +0.04(+4.12%)
Mar 23, 2011 0.9297 0.9661 0.9297 0.9661 42,129 +0.03(+3.46%)
Mar 22, 2011 0.9257 0.9459 0.9216 0.9337 7,668 +0.01(+1.32%)
Mar 18, 2011 0.9216 0.9216 0.9216 0.9216 0 +0.04(+4.11%)
Mar 17, 2011 0.8570 0.8853 0.8529 0.8853 37,107 +0.03(+3.79%)
Mar 16, 2011 0.8893 0.8893 0.8529 0.8529 17,111 -0.04(-4.09%)
Mar 15, 2011 0.7963 0.8893 0.7963 0.8893 40,583 +0.06(+7.32%)
Mar 14, 2011 0.9257 0.9621 0.8165 0.8287 82,697 -0.10(-10.48%)
Mar 11, 2011 0.9095 0.9580 0.9095 0.9257 29,334 -0.01(-1.29%)
Mar 10, 2011 0.9176 0.9580 0.8893 0.9378 7,421 +0.03(+3.57%)
Mar 09, 2011 0.8974 0.9297 0.8974 0.9055 10,620 +0.02(+1.82%)
Mar 08, 2011 0.9095 0.9095 0.8408 0.8893 11,008 -0.01(-1.12%)
Mar 07, 2011 0.8933 0.9338 0.8408 0.8994 39,034 +0.01(+1.59%)
Mar 04, 2011 0.8812 1.011 0.8731 0.8853 43,074 +0.03(+3.55%)
Mar 03, 2011 0.8327 0.8549 0.8125 0.8549 3,985 +0.03(+3.17%)
Mar 02, 2011 0.8246 0.8287 0.8004 0.8287 7,916 +0.01(+0.99%)
Mar 01, 2011 0.8287 0.8287 0.7883 0.8206 17,069 -0.02(-2.40%)
Feb 28, 2011 0.8327 0.8489 0.8327 0.8408 5,689 +0.00(+0.00%)
Feb 25, 2011 0.8408 0.8559 0.8246 0.8408 2,567 +0.01(+1.46%)
Feb 24, 2011 0.8287 0.8327 0.8287 0.8287 30,687 +0.00(+0.00%)
Feb 23, 2011 0.8287 0.8287 0.8287 0.8287 5,195 -0.00(-0.49%)
Feb 22, 2011 0.8368 0.8368 0.7883 0.8327 74,177 -0.01(-1.44%)
Feb 17, 2011 0.8368 0.8448 0.8448 0.8448 6,679 +0.01(+1.46%)
Feb 16, 2011 0.9014 0.9055 0.8327 0.8327 4,947 -0.00(-0.48%)
Feb 15, 2011 0.8570 0.9257 0.8327 0.8368 27,006 -0.01(-1.43%)
Feb 14, 2011 0.8408 0.8651 0.8408 0.8489 15,745 +0.01(+0.96%)
Feb 11, 2011 0.8408 0.8556 0.8368 0.8408 5,430 +0.00(+0.00%)
Feb 10, 2011 0.8570 0.8570 0.8368 0.8408 7,743 -0.04(-4.98%)
Feb 09, 2011 0.8327 0.9095 0.8327 0.8849 9,022 +0.05(+6.26%)
Feb 08, 2011 0.8699 0.8699 0.8327 0.8327 11,238 -0.06(-7.21%)
Feb 07, 2011 0.9216 0.9459 0.8570 0.8974 19,867 -0.02(-2.63%)
Feb 04, 2011 0.9176 0.9216 0.9176 0.9216 3,364 -0.00(-0.00%)
Feb 03, 2011 0.9216 0.9257 0.9216 0.9216 3,799 +0.00(+0.00%)
Feb 02, 2011 0.8812 0.9257 0.8574 0.9216 8,816 +0.05(+6.05%)
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.