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

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2011 1.010 1.167 1.010 1.102 76,160 +0.09(+8.69%)
Mar 30, 2011 1.014 1.014 0.9691 1.014 14,809 +0.04(+4.58%)
Mar 29, 2011 0.9732 0.9732 0.9328 0.9691 7,473 +0.00(+0.00%)
Mar 28, 2011 1.010 1.010 0.9691 0.9691 7,231 -0.04(-4.00%)
Mar 25, 2011 1.026 1.030 1.010 1.010 8,303 +0.00(+0.47%)
Mar 24, 2011 0.9651 1.023 0.9651 1.005 68,953 +0.04(+4.12%)
Mar 23, 2011 0.9288 0.9651 0.9288 0.9651 42,173 +0.03(+3.46%)
Mar 22, 2011 0.9247 0.9449 0.9207 0.9328 7,676 +0.01(+1.32%)
Mar 18, 2011 0.9206 0.9206 0.9206 0.9206 0 +0.04(+4.11%)
Mar 17, 2011 0.8561 0.8843 0.8520 0.8843 37,146 +0.03(+3.79%)
Mar 16, 2011 0.8884 0.8884 0.8520 0.8520 17,129 -0.04(-4.09%)
Mar 15, 2011 0.7955 0.8884 0.7955 0.8884 40,625 +0.06(+7.32%)
Mar 14, 2011 0.9247 0.9611 0.8157 0.8278 82,784 -0.10(-10.48%)
Mar 11, 2011 0.9086 0.9570 0.9086 0.9247 29,365 -0.01(-1.29%)
Mar 10, 2011 0.9166 0.9570 0.8884 0.9368 7,429 +0.03(+3.57%)
Mar 09, 2011 0.8964 0.9288 0.8964 0.9045 10,631 +0.02(+1.82%)
Mar 08, 2011 0.9086 0.9086 0.8399 0.8884 11,020 -0.01(-1.12%)
Mar 07, 2011 0.8924 0.9328 0.8399 0.8985 39,075 +0.01(+1.59%)
Mar 04, 2011 0.8803 1.010 0.8722 0.8844 43,119 +0.03(+3.55%)
Mar 03, 2011 0.8318 0.8540 0.8117 0.8540 3,989 +0.03(+3.17%)
Mar 02, 2011 0.8238 0.8278 0.7995 0.8278 7,924 +0.01(+0.99%)
Mar 01, 2011 0.8278 0.8278 0.7874 0.8197 17,087 -0.02(-2.40%)
Feb 28, 2011 0.8318 0.8480 0.8318 0.8399 5,695 +0.00(+0.00%)
Feb 25, 2011 0.8399 0.8550 0.8238 0.8399 2,570 +0.01(+1.46%)
Feb 24, 2011 0.8278 0.8318 0.8278 0.8278 30,720 +0.00(+0.00%)
Feb 23, 2011 0.8278 0.8278 0.8278 0.8278 5,200 -0.00(-0.49%)
Feb 22, 2011 0.8359 0.8359 0.7874 0.8318 74,255 -0.01(-1.44%)
Feb 17, 2011 0.8359 0.8440 0.8440 0.8440 6,686 +0.01(+1.46%)
Feb 16, 2011 0.9005 0.9045 0.8318 0.8318 4,952 -0.00(-0.48%)
Feb 15, 2011 0.8561 0.9247 0.8318 0.8359 27,035 -0.01(-1.43%)
Feb 14, 2011 0.8399 0.8641 0.8399 0.8480 15,762 +0.01(+0.96%)
Feb 11, 2011 0.8399 0.8547 0.8359 0.8399 5,435 +0.00(+0.00%)
Feb 10, 2011 0.8561 0.8561 0.8359 0.8399 7,751 -0.04(-4.98%)
Feb 09, 2011 0.8318 0.9086 0.8318 0.8839 9,031 +0.05(+6.26%)
Feb 08, 2011 0.8690 0.8690 0.8318 0.8318 11,250 -0.06(-7.21%)
Feb 07, 2011 0.9207 0.9449 0.8561 0.8964 19,888 -0.02(-2.63%)
Feb 04, 2011 0.9166 0.9207 0.9166 0.9206 3,367 -0.00(-0.00%)
Feb 03, 2011 0.9207 0.9247 0.9207 0.9207 3,803 +0.00(+0.00%)
Feb 02, 2011 0.8803 0.9247 0.8565 0.9207 8,826 +0.05(+6.05%)
Feb 01, 2011 0.8964 0.8964 0.8278 0.8682 29,633 +0.00(+0.00%)
Jan 31, 2011 0.8278 0.8884 0.8278 0.8682 31,537 +0.04(+4.88%)
Jan 28, 2011 0.8278 0.8480 0.8238 0.8278 96,095 +0.00(+0.49%)
Jan 27, 2011 0.7793 0.8238 0.7753 0.8238 19,657 +0.02(+2.00%)
Jan 26, 2011 0.7592 0.8076 0.7592 0.8076 7,127 +0.00(+0.50%)
Jan 25, 2011 0.7915 0.8036 0.7551 0.8036 11,604 -0.02(-1.97%)
Jan 24, 2011 0.7874 0.8276 0.7551 0.8197 25,707 +0.03(+4.10%)
Jan 21, 2011 0.7551 0.7915 0.7551 0.7874 6,191 +0.03(+4.28%)
Jan 20, 2011 0.7995 0.7995 0.7511 0.7551 13,702 -0.06(-7.88%)
Jan 19, 2011 0.8036 0.8197 0.7874 0.8197 34,422 -0.00(-0.45%)
Jan 18, 2011 0.8197 0.8238 0.8036 0.8234 15,851 +0.01(+0.95%)
Jan 14, 2011 0.7995 0.8238 0.7995 0.8157 5,693 +0.02(+2.50%)
Jan 13, 2011 0.8278 0.8399 0.7958 0.7958 9,980 -0.03(-3.39%)
Jan 12, 2011 0.8036 0.8278 0.7874 0.8238 61,715 +0.02(+3.03%)
Jan 11, 2011 0.7632 0.7995 0.7632 0.7995 8,333 +0.00(+0.51%)
Jan 10, 2011 0.8117 0.8117 0.7673 0.7955 12,020 -0.00(-0.51%)
Jan 07, 2011 0.8036 0.8237 0.7915 0.7995 3,476 +0.04(+5.32%)
Jan 06, 2011 0.8076 0.8278 0.7592 0.7592 3,467 -0.02(-3.09%)
Jan 05, 2011 0.8036 0.8036 0.7834 0.7834 742 -0.02(-3.00%)
Jan 04, 2011 0.8318 0.8318 0.8076 0.8076 3,714 -0.02(-2.44%)
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.