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

Patrick Inds Inc (NQ: PATK )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 0.2308 0.2789 0.2223 0.2263 30,816 +0.00(+1.80%)
May 28, 2009 0.2627 0.2627 0.2223 0.2223 3,710 -0.06(-21.43%)
May 27, 2009 0.3032 0.3032 0.2829 0.2830 6,399 +0.00(+0.00%)
May 26, 2009 0.3032 0.3032 0.2264 0.2830 17,581 +0.02(+7.69%)
May 22, 2009 0.2923 0.2923 0.2627 0.2627 10,142 -0.02(-5.78%)
May 21, 2009 0.2264 0.2789 0.2264 0.2789 25,975 +0.04(+14.98%)
May 19, 2009 0.2425 0.2425 0.2425 0.2425 0 -0.02(-7.69%)
May 18, 2009 0.3028 0.3028 0.2385 0.2627 17,811 -0.02(-6.39%)
May 15, 2009 0.2830 0.2830 0.2264 0.2807 55,908 +0.04(+17.70%)
May 14, 2009 0.2345 0.3012 0.2345 0.2385 6,506 -0.00(-1.01%)
May 13, 2009 0.2587 0.3032 0.2349 0.2409 46,495 -0.02(-6.87%)
May 12, 2009 0.2910 0.2910 0.2587 0.2587 3,463 -0.04(-12.33%)
May 11, 2009 0.3032 0.3033 0.2951 0.2951 11,048 -0.01(-2.67%)
May 08, 2009 0.2951 0.3153 0.2425 0.3032 71,565 +0.06(+25.00%)
May 07, 2009 0.2587 0.2587 0.2425 0.2425 27,954 +0.01(+3.45%)
May 06, 2009 0.2264 0.2627 0.2264 0.2345 19,449 +0.01(+3.57%)
May 05, 2009 0.2425 0.2426 0.2264 0.2264 421,957 -0.02(-6.67%)
May 04, 2009 0.2951 0.2991 0.2385 0.2425 166,612 -0.05(-17.81%)
May 01, 2009 0.3016 0.3016 0.2223 0.2951 242,762 +0.09(+43.14%)
Apr 30, 2009 0.2264 0.2345 0.2062 0.2062 60,608 -0.02(-8.93%)
Apr 29, 2009 0.2345 0.2345 0.2264 0.2264 28,315 -0.01(-3.45%)
Apr 28, 2009 0.2425 0.2627 0.2223 0.2345 51,361 +0.00(+0.00%)
Apr 27, 2009 0.2910 0.2910 0.2021 0.2345 72,819 -0.04(-13.43%)
Apr 24, 2009 0.2910 0.2910 0.2708 0.2708 31,380 +0.01(+3.08%)
Apr 23, 2009 0.2668 0.2789 0.2021 0.2627 47,913 -0.00(-1.52%)
Apr 22, 2009 0.2425 0.2991 0.2385 0.2668 99,143 +0.01(+3.12%)
Apr 21, 2009 0.1981 0.2587 0.1981 0.2587 45,031 +0.07(+39.13%)
Apr 20, 2009 0.1981 0.1981 0.1738 0.1859 279,098 +0.02(+15.00%)
Apr 17, 2009 0.1415 0.1859 0.1415 0.1617 189,176 +0.02(+14.29%)
Apr 16, 2009 0.1536 0.1536 0.1415 0.1415 3,958 -0.02(-10.26%)
Apr 15, 2009 0.1617 0.1738 0.1374 0.1577 54,822 -0.00(-2.48%)
Apr 14, 2009 0.1536 0.1617 0.1455 0.1617 17,168 +0.02(+17.62%)
Apr 13, 2009 0.1415 0.1415 0.1374 0.1374 22,573 -0.00(-2.86%)
Apr 09, 2009 0.1617 0.1738 0.1415 0.1415 4,329 -0.02(-12.50%)
Apr 08, 2009 0.1455 0.1617 0.1455 0.1617 58,068 +0.02(+11.11%)
Apr 07, 2009 0.1617 0.1657 0.1455 0.1455 12,188 -0.02(-10.00%)
Apr 06, 2009 0.1617 0.1617 0.1617 0.1617 14,843 +0.00(+0.00%)
Apr 03, 2009 0.1698 0.1698 0.1496 0.1617 7,856 -0.02(-9.09%)
Apr 02, 2009 0.1779 0.1779 0.1779 0.1779 5,665 +0.00(+0.00%)
Apr 01, 2009 0.1577 0.1940 0.1374 0.1779 23,501 -0.02(-10.20%)
Mar 31, 2009 0.1900 0.1981 0.1577 0.1981 31,096 +0.01(+4.26%)
Mar 30, 2009 0.1940 0.1981 0.1617 0.1900 13,111 +0.05(+38.24%)
Mar 26, 2009 0.1779 0.1779 0.1334 0.1374 21,769 +0.01(+5.26%)
Mar 25, 2009 0.1981 0.1981 0.1294 0.1306 8,039 -0.04(-21.22%)
Mar 24, 2009 0.1617 0.1698 0.1617 0.1657 16,693 +0.02(+11.08%)
Mar 23, 2009 0.1536 0.1617 0.1415 0.1492 39,813 +0.01(+5.52%)
Mar 20, 2009 0.1415 0.1415 0.1334 0.1414 21,517 +0.04(+39.92%)
Mar 19, 2009 0.1091 0.1213 0.0890 0.1011 29,532 -0.01(-7.41%)
Mar 18, 2009 0.1536 0.1617 0.1011 0.1091 20,903 -0.04(-28.95%)
Mar 17, 2009 0.1698 0.1698 0.1536 0.1536 1,484 +0.05(+46.16%)
Mar 16, 2009 0.1294 0.1779 0.1051 0.1051 8,163 -0.01(-10.35%)
Mar 13, 2009 0.1172 0.1172 0.1172 0.1172 247 +0.01(+11.54%)
Mar 12, 2009 0.1253 0.1253 0.1051 0.1051 1,229 -0.02(-16.13%)
Mar 11, 2009 0.1253 0.1275 0.1253 0.1253 48,927 +0.00(+0.00%)
Mar 10, 2009 0.1260 0.1395 0.1253 0.1253 3,468 -0.02(-11.43%)
Mar 09, 2009 0.1415 0.1415 0.1260 0.1415 9,076 +0.00(+2.34%)
Mar 06, 2009 0.1253 0.1382 0.1253 0.1382 3,547 +0.00(+3.64%)
Mar 05, 2009 0.1940 0.1940 0.1334 0.1334 700 +0.00(+0.00%)
Mar 04, 2009 0.1657 0.1980 0.1334 0.1334 16,460 -0.04(-21.45%)
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.