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 (%)
Jul 29, 2011 0.9288 0.9288 0.8060 0.8076 82,296 +0.00(+0.00%)
Jul 28, 2011 0.8117 0.8117 0.8076 0.8076 21,423 -0.01(-1.48%)
Jul 27, 2011 0.8326 0.8641 0.8197 0.8197 4,638 -0.02(-2.95%)
Jul 26, 2011 0.8157 0.8480 0.8157 0.8446 6,993 +0.03(+4.06%)
Jul 25, 2011 0.8601 0.8601 0.8064 0.8117 2,513 -0.03(-3.38%)
Jul 22, 2011 0.8400 0.8601 0.7995 0.8400 3,355 +0.03(+4.33%)
Jul 20, 2011 0.8052 0.8052 0.8052 0.8052 0 -0.01(-1.29%)
Jul 19, 2011 0.8399 0.8601 0.8157 0.8157 11,465 +0.00(+0.00%)
Jul 18, 2011 0.8763 0.8763 0.8157 0.8157 9,893 -0.05(-5.61%)
Jul 15, 2011 0.8641 0.9016 0.8641 0.8641 4,209 -0.00(-0.13%)
Jul 14, 2011 0.9086 0.9086 0.8440 0.8653 11,718 -0.02(-2.21%)
Jul 13, 2011 0.9005 0.9166 0.8848 0.8848 13,952 +0.00(+0.51%)
Jul 11, 2011 0.9005 0.8803 0.8803 0.8803 3,467 -0.04(-3.96%)
Jul 07, 2011 0.8561 0.9166 0.9166 0.9166 52,500 +0.06(+6.57%)
Jul 06, 2011 0.8480 0.8601 0.8117 0.8601 9,658 +0.02(+1.91%)
Jul 01, 2011 0.8440 0.8440 0.8440 0.8440 495 +0.00(+0.00%)
Jun 30, 2011 0.8318 0.8440 0.8318 0.8440 3,216 +0.00(+0.48%)
Jun 29, 2011 0.8278 0.8399 0.8036 0.8399 18,164 +0.00(+0.00%)
Jun 28, 2011 0.8278 0.8399 0.8076 0.8399 3,840 +0.01(+1.46%)
Jun 27, 2011 0.8278 0.8278 0.8278 0.8278 495 +0.01(+0.99%)
Jun 24, 2011 0.8641 0.8641 0.8197 0.8197 22,040 -0.04(-5.14%)
Jun 23, 2011 0.8117 0.8722 0.8076 0.8641 5,448 +0.05(+6.47%)
Jun 22, 2011 0.8318 0.8719 0.8036 0.8117 8,122 +0.00(+0.00%)
Jun 21, 2011 0.8480 0.8843 0.8117 0.8117 26,371 -0.01(-0.99%)
Jun 20, 2011 0.8197 0.8278 0.7915 0.8197 11,738 +0.03(+3.57%)
Jun 17, 2011 0.8036 0.8843 0.7915 0.7915 23,105 +0.01(+1.55%)
Jun 16, 2011 0.8500 0.8500 0.7793 0.7793 7,676 -0.07(-8.53%)
Jun 15, 2011 0.8238 0.8682 0.7713 0.8520 50,729 +0.01(+1.44%)
Jun 14, 2011 0.7672 0.8440 0.7672 0.8399 29,182 +0.10(+14.29%)
Jun 13, 2011 0.8722 0.8722 0.7269 0.7349 150,490 -0.13(-15.35%)
Jun 10, 2011 0.8359 0.8682 0.8359 0.8682 1,733 +0.02(+2.63%)
Jun 09, 2011 0.8077 0.8843 0.8077 0.8460 6,069 -0.01(-1.64%)
Jun 08, 2011 0.8763 0.8771 0.8601 0.8601 742 -0.01(-0.85%)
Jun 07, 2011 0.8843 0.8843 0.8675 0.8675 1,485 -0.02(-1.91%)
Jun 06, 2011 0.9086 0.9086 0.8238 0.8843 15,353 -0.02(-1.79%)
Jun 03, 2011 0.8682 0.9005 0.8601 0.9005 17,025 +0.02(+2.29%)
May 24, 2011 0.8884 1.001 0.8803 0.8803 13,612 -0.01(-1.36%)
May 23, 2011 0.9732 0.9732 0.8682 0.8924 12,134 -0.07(-6.79%)
May 20, 2011 0.9570 0.9611 0.9530 0.9574 14,487 +0.06(+6.80%)
May 19, 2011 0.8601 0.8964 0.8601 0.8964 742 +0.03(+3.26%)
May 18, 2011 0.8561 0.8682 0.8561 0.8682 1,822 +0.01(+1.42%)
May 17, 2011 0.8520 0.8601 0.8520 0.8561 6,934 -0.05(-5.36%)
May 13, 2011 0.8682 0.9045 0.9045 0.9045 12,629 -0.01(-1.32%)
May 12, 2011 0.9288 0.9389 0.9086 0.9166 3,962 -0.01(-1.30%)
May 11, 2011 0.9288 0.9570 0.9045 0.9288 6,191 +0.02(+2.22%)
May 10, 2011 0.9086 0.9086 0.9086 0.9086 9,410 -0.00(-0.44%)
May 09, 2011 0.9045 0.9126 0.9005 0.9126 9,905 +0.01(+0.89%)
May 06, 2011 0.8924 0.9772 0.8884 0.9045 34,848 -0.07(-7.43%)
May 05, 2011 0.9772 0.9772 0.9772 0.9772 247 -0.00(-0.00%)
May 04, 2011 0.9772 0.9772 0.9772 0.9772 247 +0.00(+0.00%)
May 03, 2011 1.119 1.119 0.9005 0.9772 14,170 -0.10(-9.02%)
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.