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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 24, 2011 0.8893 1.002 0.8812 0.8812 13,598 -0.01(-1.36%)
May 23, 2011 0.9742 0.9742 0.8691 0.8933 12,121 -0.07(-6.79%)
May 20, 2011 0.9580 0.9621 0.9540 0.9584 14,471 +0.06(+6.80%)
May 19, 2011 0.8610 0.8974 0.8610 0.8974 742 +0.03(+3.26%)
May 18, 2011 0.8570 0.8691 0.8570 0.8691 1,820 +0.01(+1.42%)
May 17, 2011 0.8529 0.8610 0.8529 0.8570 6,926 -0.05(-5.36%)
May 13, 2011 0.8691 0.9055 0.9055 0.9055 12,616 -0.01(-1.32%)
May 12, 2011 0.9297 0.9399 0.9095 0.9176 3,958 -0.01(-1.30%)
May 11, 2011 0.9297 0.9580 0.9055 0.9297 6,184 +0.02(+2.22%)
May 10, 2011 0.9095 0.9096 0.9095 0.9095 9,400 -0.00(-0.44%)
May 09, 2011 0.9055 0.9136 0.9014 0.9135 9,895 +0.01(+0.89%)
May 06, 2011 0.8933 0.9782 0.8893 0.9055 34,811 -0.07(-7.43%)
May 05, 2011 0.9782 0.9782 0.9782 0.9782 247 -0.00(-0.00%)
May 04, 2011 0.9782 0.9782 0.9782 0.9782 247 +0.00(+0.00%)
May 03, 2011 1.120 1.120 0.9014 0.9782 14,155 -0.10(-9.02%)
May 02, 2011 1.104 1.112 0.9499 1.075 34,631 +0.11(+11.76%)
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%)
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.