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

Patrick Inds Inc (NQ: PATK )

142.72 -4.24 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jul 29, 2011 0.9249 0.9249 0.8027 0.8043 82,638 +0.00(+0.00%)
Jul 28, 2011 0.8083 0.8083 0.8043 0.8043 21,512 -0.01(-1.48%)
Jul 27, 2011 0.8292 0.8606 0.8163 0.8163 4,657 -0.02(-2.95%)
Jul 26, 2011 0.8123 0.8445 0.8123 0.8411 7,022 +0.03(+4.06%)
Jul 25, 2011 0.8566 0.8566 0.8031 0.8083 2,524 -0.03(-3.38%)
Jul 22, 2011 0.8366 0.8566 0.7962 0.8366 3,369 +0.03(+4.33%)
Jul 20, 2011 0.8019 0.8019 0.8019 0.8019 0 -0.01(-1.29%)
Jul 19, 2011 0.8364 0.8566 0.8123 0.8123 11,513 +0.00(+0.00%)
Jul 18, 2011 0.8726 0.8726 0.8123 0.8123 9,934 -0.05(-5.61%)
Jul 15, 2011 0.8606 0.8978 0.8606 0.8606 4,227 -0.00(-0.13%)
Jul 14, 2011 0.9048 0.9048 0.8405 0.8617 11,767 -0.02(-2.21%)
Jul 13, 2011 0.8968 0.9128 0.8812 0.8812 14,010 +0.00(+0.51%)
Jul 11, 2011 0.8968 0.8767 0.8767 0.8767 3,481 -0.04(-3.96%)
Jul 07, 2011 0.8525 0.9128 0.9128 0.9128 52,718 +0.06(+6.57%)
Jul 06, 2011 0.8445 0.8566 0.8083 0.8566 9,698 +0.02(+1.91%)
Jul 01, 2011 0.8405 0.8405 0.8405 0.8405 497 +0.00(+0.00%)
Jun 30, 2011 0.8284 0.8405 0.8284 0.8405 3,230 +0.00(+0.48%)
Jun 29, 2011 0.8244 0.8364 0.8003 0.8364 18,240 +0.00(+0.00%)
Jun 28, 2011 0.8244 0.8364 0.8043 0.8364 3,856 +0.01(+1.46%)
Jun 27, 2011 0.8244 0.8244 0.8244 0.8244 497 +0.01(+0.99%)
Jun 24, 2011 0.8606 0.8606 0.8163 0.8163 22,131 -0.04(-5.14%)
Jun 23, 2011 0.8083 0.8686 0.8043 0.8606 5,470 +0.05(+6.47%)
Jun 22, 2011 0.8284 0.8683 0.8003 0.8083 8,156 +0.00(+0.00%)
Jun 21, 2011 0.8445 0.8807 0.8083 0.8083 26,481 -0.01(-0.99%)
Jun 20, 2011 0.8163 0.8244 0.7882 0.8163 11,787 +0.03(+3.57%)
Jun 17, 2011 0.8003 0.8807 0.7882 0.7882 23,201 +0.01(+1.55%)
Jun 16, 2011 0.8465 0.8465 0.7761 0.7761 7,708 -0.07(-8.53%)
Jun 15, 2011 0.8204 0.8646 0.7681 0.8485 50,940 +0.01(+1.44%)
Jun 14, 2011 0.7641 0.8405 0.7641 0.8364 29,303 +0.10(+14.29%)
Jun 13, 2011 0.8686 0.8686 0.7238 0.7319 151,115 -0.13(-15.35%)
Jun 10, 2011 0.8324 0.8646 0.8324 0.8646 1,740 +0.02(+2.63%)
Jun 09, 2011 0.8043 0.8807 0.8043 0.8425 6,094 -0.01(-1.64%)
Jun 08, 2011 0.8726 0.8735 0.8566 0.8566 746 -0.01(-0.85%)
Jun 07, 2011 0.8807 0.8807 0.8639 0.8639 1,492 -0.02(-1.91%)
Jun 06, 2011 0.9048 0.9048 0.8204 0.8807 15,417 -0.02(-1.79%)
Jun 03, 2011 0.8646 0.8968 0.8566 0.8968 17,096 +0.02(+2.29%)
May 24, 2011 0.8847 0.9973 0.8767 0.8767 13,669 -0.01(-1.36%)
May 23, 2011 0.9691 0.9691 0.8646 0.8887 12,184 -0.06(-6.79%)
May 20, 2011 0.9531 0.9571 0.9490 0.9535 14,547 +0.06(+6.80%)
May 19, 2011 0.8566 0.8927 0.8566 0.8927 746 +0.03(+3.26%)
May 18, 2011 0.8525 0.8646 0.8525 0.8646 1,830 +0.01(+1.42%)
May 17, 2011 0.8485 0.8566 0.8485 0.8525 6,962 -0.05(-5.36%)
May 13, 2011 0.8646 0.9008 0.9008 0.9008 12,682 -0.01(-1.32%)
May 12, 2011 0.9249 0.9350 0.9048 0.9128 3,978 -0.01(-1.30%)
May 11, 2011 0.9249 0.9531 0.9008 0.9249 6,216 +0.02(+2.22%)
May 10, 2011 0.9048 0.9048 0.9048 0.9048 9,449 -0.00(-0.44%)
May 09, 2011 0.9008 0.9088 0.8968 0.9088 9,946 +0.01(+0.89%)
May 06, 2011 0.8887 0.9732 0.8847 0.9008 34,993 -0.07(-7.43%)
May 05, 2011 0.9731 0.9731 0.9731 0.9731 248 -0.00(-0.00%)
May 04, 2011 0.9732 0.9732 0.9732 0.9732 248 +0.00(+0.00%)
May 03, 2011 1.114 1.114 0.8968 0.9732 14,229 -0.10(-9.02%)
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.