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

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
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 (%)
Dec 31, 2008 0.1333 0.2584 0.1333 0.2584 7,429 +0.04(+16.36%)
Dec 30, 2008 0.1898 0.2358 0.1010 0.2221 45,254 +0.03(+17.02%)
Dec 29, 2008 0.2140 0.2140 0.1817 0.1898 44,877 -0.03(-15.47%)
Dec 26, 2008 0.2181 0.2245 0.2140 0.2245 12,184 +0.01(+4.91%)
Dec 24, 2008 0.2140 0.2140 0.2140 0.2140 975 -0.01(-3.64%)
Dec 23, 2008 0.2221 0.2241 0.2140 0.2221 37,666 +0.01(+5.77%)
Dec 22, 2008 0.2423 0.2827 0.2100 0.2100 104,225 -0.04(-16.13%)
Dec 19, 2008 0.2504 0.2504 0.2504 0.2504 586 +0.02(+10.71%)
Dec 18, 2008 0.2827 0.2827 0.2261 0.2261 100,523 -0.06(-20.00%)
Dec 17, 2008 0.2706 0.2948 0.2706 0.2827 2,724 +0.01(+4.48%)
Dec 16, 2008 0.2544 0.2827 0.2544 0.2706 8,674 +0.02(+6.35%)
Dec 15, 2008 0.2625 0.2689 0.2544 0.2544 20,158 +0.01(+3.28%)
Dec 12, 2008 0.2867 0.2907 0.2463 0.2463 10,222 -0.02(-6.15%)
Dec 11, 2008 0.2625 0.3755 0.2504 0.2625 23,451 +0.04(+15.66%)
Dec 10, 2008 0.3836 0.3836 0.2261 0.2269 12,842 -0.04(-15.49%)
Dec 09, 2008 0.2403 0.3513 0.2403 0.2685 9,207 -0.07(-20.07%)
Dec 08, 2008 0.2261 0.3634 0.2261 0.3360 9,623 +0.11(+48.57%)
Dec 05, 2008 0.2423 0.2423 0.2261 0.2261 9,658 -0.00(-1.76%)
Dec 04, 2008 0.2302 0.2302 0.2261 0.2302 6,812 +0.00(+1.79%)
Dec 03, 2008 0.2948 0.3432 0.2261 0.2261 36,888 -0.09(-29.11%)
Dec 02, 2008 0.2504 0.3190 0.2221 0.3190 4,209 +0.02(+5.33%)
Dec 01, 2008 0.3029 0.3029 0.3029 0.3029 10,906 +0.03(+11.94%)
Nov 28, 2008 0.2948 0.2948 0.2706 0.2706 1,733 -0.06(-17.28%)
Nov 25, 2008 0.3634 0.3271 0.3271 0.3271 4,209 -0.02(-4.71%)
Nov 24, 2008 0.2181 0.3432 0.2181 0.3432 34,073 +0.09(+33.71%)
Nov 21, 2008 0.2261 0.2567 0.2181 0.2567 6,265 +0.04(+17.72%)
Nov 20, 2008 0.2181 0.2221 0.2181 0.2181 13,122 -0.08(-27.03%)
Nov 19, 2008 0.3271 0.3271 0.2059 0.2988 81,474 -0.06(-17.78%)
Nov 18, 2008 0.4725 0.4725 0.3432 0.3634 19,291 -0.04(-10.00%)
Nov 17, 2008 0.4523 0.4523 0.3917 0.4038 35,933 -0.11(-21.69%)
Nov 14, 2008 0.5128 0.5209 0.5128 0.5157 3,714 -0.02(-3.98%)
Nov 13, 2008 0.6219 0.6259 0.3715 0.5370 45,076 -0.09(-14.42%)
Nov 12, 2008 0.6986 0.6986 0.6275 0.6275 5,012 -0.08(-11.20%)
Nov 11, 2008 0.7188 0.7188 0.6784 0.7067 16,758 +0.00(+0.00%)
Nov 07, 2008 0.7995 0.7067 0.7067 0.7067 8,172 -0.16(-18.83%)
Nov 05, 2008 0.8706 0.8706 0.8706 0.8706 0 +0.14(+19.78%)
Nov 04, 2008 0.8480 0.8480 0.7269 0.7269 19,613 -0.06(-7.22%)
Nov 03, 2008 0.7834 0.9489 0.7834 0.7834 6,510 +0.01(+1.04%)
Oct 31, 2008 0.7874 0.7874 0.7753 0.7753 1,485 +0.01(+1.05%)
Oct 30, 2008 0.9958 0.9958 0.7672 0.7672 2,476 -0.02(-2.56%)
Oct 29, 2008 0.8682 1.036 0.7753 0.7874 8,667 -0.06(-7.14%)
Oct 28, 2008 1.179 1.179 0.7874 0.8480 17,743 -0.19(-17.97%)
Oct 27, 2008 1.026 1.050 0.9086 1.034 13,271 +0.03(+3.23%)
Oct 24, 2008 0.7672 1.001 0.7672 1.001 23,897 +0.23(+30.53%)
Oct 23, 2008 0.8682 0.8682 0.7672 0.7672 4,952 +0.04(+5.56%)
Oct 22, 2008 0.8278 0.8278 0.7269 0.7269 39,598 -0.15(-16.67%)
Oct 21, 2008 1.042 1.050 0.8722 0.8722 11,936 -0.18(-16.92%)
Oct 20, 2008 1.036 1.050 1.032 1.050 33,709 +0.13(+13.54%)
Oct 17, 2008 1.098 1.098 0.9247 0.9247 9,068 -0.08(-8.40%)
Oct 16, 2008 1.046 1.151 1.010 1.010 33,800 -0.04(-3.47%)
Oct 15, 2008 0.8117 1.046 0.8117 1.046 8,419 +0.22(+26.34%)
Oct 14, 2008 0.8843 0.9045 0.8157 0.8278 30,336 +0.02(+3.02%)
Oct 13, 2008 0.9974 1.050 0.7107 0.8036 84,253 +0.12(+17.06%)
Oct 10, 2008 0.8278 0.8278 0.6744 0.6865 451,788 -0.16(-19.05%)
Oct 09, 2008 1.110 1.199 0.8480 0.8480 67,755 -0.26(-23.64%)
Oct 08, 2008 1.236 1.413 1.022 1.110 57,948 -0.24(-17.66%)
Oct 07, 2008 1.510 1.615 1.333 1.349 43,622 -0.15(-10.22%)
Oct 06, 2008 2.181 2.181 0.4886 1.502 56,363 -0.70(-31.74%)
Oct 03, 2008 2.233 2.257 2.201 2.201 4,457 -0.06(-2.85%)
Oct 02, 2008 2.322 2.322 2.265 2.265 742 +0.06(+2.75%)
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.