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 (%)
Sep 30, 2009 1.423 1.427 1.415 1.419 4,477 +0.07(+5.09%)
Sep 29, 2009 1.471 1.475 1.342 1.350 39,091 -0.14(-9.49%)
Sep 28, 2009 1.504 1.589 1.356 1.492 23,526 +0.05(+3.36%)
Sep 25, 2009 1.415 1.447 1.382 1.443 4,403 -0.01(-0.83%)
Sep 24, 2009 1.508 1.508 1.391 1.455 37,775 +0.07(+5.42%)
Sep 23, 2009 1.330 1.391 1.288 1.380 54,016 +0.06(+4.75%)
Sep 22, 2009 1.298 1.382 1.213 1.318 128,337 +0.02(+1.72%)
Sep 21, 2009 1.342 1.387 1.253 1.296 21,049 -0.05(-3.46%)
Sep 18, 2009 1.342 1.395 1.342 1.342 18,924 +0.00(+0.30%)
Sep 17, 2009 1.423 1.423 1.338 1.338 46,436 -0.15(-9.81%)
Sep 16, 2009 1.524 1.536 1.387 1.484 43,024 -0.05(-3.42%)
Sep 15, 2009 1.633 1.694 1.524 1.536 54,891 -0.10(-5.94%)
Sep 14, 2009 1.734 1.734 1.488 1.633 116,290 -0.08(-4.49%)
Sep 11, 2009 1.819 1.819 1.690 1.710 69,309 -0.11(-6.00%)
Sep 10, 2009 1.807 2.021 1.714 1.819 124,166 +0.11(+6.29%)
Sep 09, 2009 1.605 1.888 1.577 1.711 128,211 +0.16(+9.96%)
Sep 08, 2009 1.378 1.617 1.358 1.556 70,635 +0.22(+16.67%)
Sep 04, 2009 1.294 1.372 1.294 1.334 22,514 +0.05(+4.10%)
Sep 03, 2009 1.249 1.496 1.213 1.281 106,703 +0.08(+6.38%)
Sep 02, 2009 1.148 1.213 1.148 1.205 30,507 +0.08(+7.19%)
Sep 01, 2009 1.019 1.253 1.019 1.124 53,192 +0.05(+4.52%)
Aug 31, 2009 1.100 1.100 1.055 1.075 12,097 -0.05(-4.13%)
Aug 28, 2009 1.019 1.164 1.019 1.122 246,008 +0.07(+7.12%)
Aug 27, 2009 1.047 1.047 0.9499 1.047 18,073 +0.00(+0.00%)
Aug 26, 2009 0.9297 1.047 0.9297 1.047 49,382 +0.15(+16.67%)
Aug 25, 2009 0.9540 0.9540 0.8974 0.8974 26,593 -0.06(-5.93%)
Aug 24, 2009 0.9823 1.047 0.8887 0.9540 56,749 +0.08(+8.76%)
Aug 21, 2009 0.8529 1.011 0.8287 0.8772 46,421 -0.02(-2.26%)
Aug 20, 2009 0.8893 1.011 0.8411 0.8974 113,469 +0.02(+1.84%)
Aug 19, 2009 0.9661 0.9661 0.8696 0.8812 35,160 -0.09(-9.17%)
Aug 18, 2009 0.9338 0.9702 0.8570 0.9702 31,333 +0.02(+2.13%)
Aug 17, 2009 0.9176 0.9661 0.8287 0.9499 36,375 -0.02(-2.08%)
Aug 14, 2009 0.9459 0.9734 0.8287 0.9702 180,763 +0.32(+49.07%)
Aug 13, 2009 0.8772 0.9095 0.6508 0.6508 43,539 -0.26(-28.44%)
Aug 12, 2009 0.8853 0.9499 0.8085 0.9095 31,912 -0.00(-0.07%)
Aug 11, 2009 0.9904 0.9904 0.8893 0.9102 28,001 -0.08(-8.10%)
Aug 10, 2009 0.9176 0.9904 0.8893 0.9904 18,538 +0.10(+10.86%)
Aug 07, 2009 0.9499 0.9499 0.8731 0.8933 29,814 -0.08(-7.92%)
Aug 06, 2009 0.9661 0.9702 0.8610 0.9702 21,133 +0.03(+3.00%)
Aug 05, 2009 0.9823 0.9863 0.9136 0.9419 53,209 +0.08(+9.91%)
Aug 04, 2009 0.8651 0.9313 0.7761 0.8570 101,585 -0.01(-0.66%)
Aug 03, 2009 0.6063 0.8691 0.6063 0.8626 212,779 +0.28(+47.17%)
Jul 31, 2009 0.6063 0.6104 0.5457 0.5861 120,970 -0.02(-3.33%)
Jul 30, 2009 0.7074 0.8085 0.5174 0.6063 126,801 -0.04(-6.25%)
Jul 29, 2009 0.6670 0.6739 0.6468 0.6468 3,958 -0.02(-3.03%)
Jul 28, 2009 0.6993 0.7074 0.6670 0.6670 7,611 -0.04(-5.58%)
Jul 27, 2009 0.7074 0.7640 0.6710 0.7064 27,150 +0.02(+2.19%)
Jul 24, 2009 0.6953 0.6953 0.6912 0.6912 5,244 +0.02(+2.40%)
Jul 23, 2009 0.5457 0.7074 0.5457 0.6751 16,589 +0.05(+8.44%)
Jul 22, 2009 0.6185 0.6815 0.6185 0.6225 16,451 +0.02(+3.36%)
Jul 21, 2009 0.6549 0.6549 0.5659 0.6023 42,532 -0.07(-10.24%)
Jul 20, 2009 0.7034 0.7114 0.6710 0.6710 34,888 -0.06(-7.78%)
Jul 17, 2009 0.7478 0.7640 0.7195 0.7276 21,895 +0.02(+2.33%)
Jul 16, 2009 0.6791 0.7397 0.6665 0.7110 47,616 +0.09(+14.59%)
Jul 15, 2009 0.6799 0.7114 0.6185 0.6205 53,274 -0.03(-5.25%)
Jul 14, 2009 0.5538 0.7005 0.5538 0.6549 25,208 +0.01(+1.25%)
Jul 13, 2009 0.6063 0.7074 0.6063 0.6468 37,325 -0.05(-7.22%)
Jul 10, 2009 0.6549 0.7028 0.5861 0.6971 79,761 +0.04(+6.45%)
Jul 09, 2009 0.6508 0.6872 0.5942 0.6549 149,572 -0.02(-2.99%)
Jul 08, 2009 0.8004 0.8004 0.5457 0.6751 275,738 -0.09(-12.11%)
Jul 07, 2009 0.8489 1.091 0.7317 0.7680 884,890 -0.09(-10.38%)
Jul 06, 2009 0.6387 0.9782 0.6387 0.8570 317,914 +0.23(+37.66%)
Jul 02, 2009 0.4447 0.6225 0.4326 0.6225 96,949 +0.19(+45.28%)
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.