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 (%)
Aug 31, 2009 1.098 1.098 1.054 1.074 12,109 -0.05(-4.13%)
Aug 28, 2009 1.018 1.163 1.018 1.120 246,266 +0.07(+7.12%)
Aug 27, 2009 1.046 1.046 0.9489 1.046 18,092 +0.00(+0.00%)
Aug 26, 2009 0.9288 1.046 0.9288 1.046 49,434 +0.15(+16.67%)
Aug 25, 2009 0.9530 0.9530 0.8964 0.8964 26,621 -0.06(-5.93%)
Aug 24, 2009 0.9812 1.046 0.8877 0.9530 56,809 +0.08(+8.76%)
Aug 21, 2009 0.8520 1.010 0.8278 0.8763 46,470 -0.02(-2.26%)
Aug 20, 2009 0.8884 1.010 0.8402 0.8965 113,589 +0.02(+1.84%)
Aug 19, 2009 0.9651 0.9651 0.8687 0.8803 35,197 -0.09(-9.17%)
Aug 18, 2009 0.9328 0.9691 0.8561 0.9691 31,366 +0.02(+2.13%)
Aug 17, 2009 0.9166 0.9651 0.8278 0.9489 36,413 -0.02(-2.08%)
Aug 14, 2009 0.9449 0.9724 0.8278 0.9691 180,953 +0.32(+49.07%)
Aug 13, 2009 0.8763 0.9086 0.6501 0.6501 43,585 -0.26(-28.44%)
Aug 12, 2009 0.8843 0.9489 0.8076 0.9086 31,946 -0.00(-0.07%)
Aug 11, 2009 0.9893 0.9893 0.8884 0.9092 28,030 -0.08(-8.10%)
Aug 10, 2009 0.9166 0.9893 0.8884 0.9893 18,558 +0.10(+10.86%)
Aug 07, 2009 0.9489 0.9489 0.8722 0.8924 29,845 -0.08(-7.92%)
Aug 06, 2009 0.9651 0.9691 0.8601 0.9691 21,156 +0.03(+3.00%)
Aug 05, 2009 0.9812 0.9852 0.9126 0.9409 53,265 +0.08(+9.91%)
Aug 04, 2009 0.8641 0.9304 0.7753 0.8561 101,692 -0.01(-0.66%)
Aug 03, 2009 0.6057 0.8682 0.6057 0.8617 213,003 +0.28(+47.17%)
Jul 31, 2009 0.6057 0.6098 0.5451 0.5855 121,097 -0.02(-3.33%)
Jul 30, 2009 0.7067 0.8076 0.5169 0.6057 126,934 -0.04(-6.25%)
Jul 29, 2009 0.6663 0.6731 0.6461 0.6461 3,962 -0.02(-3.03%)
Jul 28, 2009 0.6986 0.7067 0.6663 0.6663 7,619 -0.04(-5.58%)
Jul 27, 2009 0.7067 0.7632 0.6703 0.7057 27,178 +0.02(+2.19%)
Jul 24, 2009 0.6945 0.6945 0.6905 0.6905 5,250 +0.02(+2.40%)
Jul 23, 2009 0.5451 0.7067 0.5451 0.6744 16,606 +0.05(+8.44%)
Jul 22, 2009 0.6178 0.6808 0.6178 0.6219 16,468 +0.02(+3.36%)
Jul 21, 2009 0.6542 0.6542 0.5653 0.6017 42,577 -0.07(-10.24%)
Jul 20, 2009 0.7026 0.7107 0.6703 0.6703 34,925 -0.06(-7.78%)
Jul 17, 2009 0.7470 0.7632 0.7188 0.7269 21,918 +0.02(+2.33%)
Jul 16, 2009 0.6784 0.7390 0.6658 0.7103 47,666 +0.09(+14.59%)
Jul 15, 2009 0.6792 0.7107 0.6178 0.6198 53,330 -0.03(-5.25%)
Jul 14, 2009 0.5532 0.6998 0.5532 0.6542 25,234 +0.01(+1.25%)
Jul 13, 2009 0.6057 0.7067 0.6057 0.6461 37,364 -0.05(-7.22%)
Jul 10, 2009 0.6542 0.7020 0.5855 0.6964 79,845 +0.04(+6.45%)
Jul 09, 2009 0.6501 0.6865 0.5936 0.6542 149,730 -0.02(-2.99%)
Jul 08, 2009 0.7995 0.7995 0.5451 0.6744 276,028 -0.09(-12.11%)
Jul 07, 2009 0.8480 1.090 0.7309 0.7672 885,820 -0.09(-10.38%)
Jul 06, 2009 0.6380 0.9772 0.6380 0.8561 318,249 +0.23(+37.66%)
Jul 02, 2009 0.4442 0.6219 0.4321 0.6219 97,051 +0.19(+45.28%)
Jul 01, 2009 0.5451 0.6340 0.4240 0.4280 121,592 -0.17(-28.38%)
Jun 30, 2009 0.6663 0.6663 0.5936 0.5976 37,889 -0.05(-7.50%)
Jun 29, 2009 0.6865 0.7026 0.6057 0.6461 141,468 +0.02(+3.23%)
Jun 26, 2009 0.7026 0.7026 0.5193 0.6259 166,983 +0.26(+72.22%)
Jun 25, 2009 0.4119 0.4402 0.3634 0.3634 143,137 +0.04(+12.50%)
Jun 24, 2009 0.3836 0.3836 0.3230 0.3230 9,801 -0.08(-20.01%)
Jun 23, 2009 0.3473 0.4361 0.3473 0.4038 19,316 +0.11(+36.05%)
Jun 22, 2009 0.3472 0.3472 0.2968 0.2968 9,006 -0.01(-3.28%)
Jun 19, 2009 0.3634 0.3634 0.3069 0.3069 21,346 -0.06(-15.56%)
Jun 18, 2009 0.3029 0.3820 0.3029 0.3634 196,163 +0.06(+21.62%)
Jun 17, 2009 0.2746 0.3230 0.2261 0.2988 411,164 +0.05(+22.31%)
Jun 16, 2009 0.2221 0.2443 0.2181 0.2443 94,265 +0.02(+10.00%)
Jun 15, 2009 0.2544 0.2827 0.2221 0.2221 28,578 -0.03(-12.68%)
Jun 12, 2009 0.2382 0.2544 0.2382 0.2544 58,208 +0.02(+7.25%)
Jun 11, 2009 0.2378 0.2382 0.2221 0.2372 44,253 +0.02(+6.78%)
Jun 10, 2009 0.2302 0.2302 0.2221 0.2221 4,952 -0.02(-6.78%)
Jun 09, 2009 0.2302 0.2422 0.2140 0.2382 21,668 -0.02(-6.36%)
Jun 05, 2009 0.3029 0.3029 0.2544 0.2544 119,859 +0.03(+12.52%)
Jun 04, 2009 0.2584 0.2584 0.2061 0.2261 20,059 +0.02(+7.42%)
Jun 03, 2009 0.2059 0.2105 0.2059 0.2105 3,925 -0.00(-1.64%)
Jun 02, 2009 0.2140 0.2140 0.2140 0.2140 3,714 +0.01(+3.66%)
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.