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

Patrick Inds Inc (NQ: PATK )

112.84 -1.75 (-1.53%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
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%)
Sep 01, 2010 0.8682 0.8682 0.8359 0.8641 6,515 +0.02(+1.90%)
Aug 31, 2010 0.8682 0.8682 0.8063 0.8480 5,418 +0.05(+6.06%)
Aug 30, 2010 0.8480 0.8480 0.7995 0.7996 15,311 -0.05(-5.71%)
Aug 25, 2010 0.8803 0.8480 0.8480 0.8480 37,641 +0.04(+5.00%)
Aug 24, 2010 0.8197 0.8379 0.7995 0.8076 54,011 -0.04(-4.76%)
Aug 23, 2010 0.9045 0.9247 0.8480 0.8480 29,212 -0.02(-2.07%)
Aug 20, 2010 0.8682 0.9005 0.7793 0.8659 45,529 +0.05(+6.16%)
Aug 19, 2010 0.9207 0.9207 0.8157 0.8157 40,866 -0.14(-14.41%)
Aug 18, 2010 1.026 1.026 0.9530 0.9530 9,162 +0.11(+13.46%)
Aug 17, 2010 0.8682 0.8682 0.8173 0.8399 4,308 -0.01(-1.42%)
Aug 16, 2010 0.8440 0.8521 0.8440 0.8520 4,209 -0.00(-0.47%)
Aug 13, 2010 0.8520 0.8884 0.8520 0.8561 30,472 -0.03(-3.64%)
Aug 12, 2010 0.8763 0.9348 0.8682 0.8884 7,181 +0.02(+2.33%)
Aug 11, 2010 0.9045 0.9166 0.8682 0.8682 44,724 -0.10(-10.04%)
Aug 10, 2010 1.030 1.030 0.9489 0.9651 13,248 -0.07(-7.00%)
Aug 09, 2010 1.042 1.072 1.038 1.038 2,773 -0.04(-3.38%)
Aug 06, 2010 1.115 1.115 1.034 1.074 8,001 +0.03(+3.36%)
Aug 05, 2010 1.090 1.114 1.038 1.039 5,200 +0.01(+0.53%)
Aug 04, 2010 1.070 1.070 1.034 1.034 22,285 -0.06(-5.54%)
Aug 03, 2010 1.106 1.143 1.081 1.094 45,053 +0.02(+1.88%)
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.