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 (%)
Aug 31, 2010 0.8691 0.8691 0.8072 0.8489 5,412 +0.05(+6.06%)
Aug 30, 2010 0.8489 0.8489 0.8004 0.8004 15,295 -0.05(-5.71%)
Aug 25, 2010 0.8812 0.8489 0.8489 0.8489 37,602 +0.04(+5.00%)
Aug 24, 2010 0.8206 0.8388 0.8004 0.8085 53,954 -0.04(-4.76%)
Aug 23, 2010 0.9055 0.9257 0.8489 0.8489 29,181 -0.02(-2.07%)
Aug 20, 2010 0.8691 0.9014 0.7802 0.8668 45,481 +0.05(+6.16%)
Aug 19, 2010 0.9216 0.9216 0.8165 0.8165 40,823 -0.14(-14.41%)
Aug 18, 2010 1.027 1.027 0.9540 0.9540 9,153 +0.11(+13.46%)
Aug 17, 2010 0.8691 0.8691 0.8182 0.8408 4,304 -0.01(-1.42%)
Aug 16, 2010 0.8448 0.8530 0.8448 0.8529 4,205 -0.00(-0.47%)
Aug 13, 2010 0.8529 0.8893 0.8529 0.8570 30,440 -0.03(-3.64%)
Aug 12, 2010 0.8772 0.9358 0.8691 0.8893 7,174 +0.02(+2.33%)
Aug 11, 2010 0.9055 0.9176 0.8691 0.8691 44,677 -0.10(-10.04%)
Aug 10, 2010 1.031 1.031 0.9499 0.9661 13,235 -0.07(-7.00%)
Aug 09, 2010 1.043 1.073 1.039 1.039 2,770 -0.04(-3.38%)
Aug 06, 2010 1.116 1.116 1.035 1.075 7,992 +0.03(+3.36%)
Aug 05, 2010 1.091 1.116 1.039 1.040 5,195 +0.01(+0.53%)
Aug 04, 2010 1.071 1.071 1.035 1.035 22,262 -0.06(-5.54%)
Aug 03, 2010 1.108 1.144 1.082 1.095 45,006 +0.02(+1.88%)
Aug 02, 2010 0.9904 1.213 0.9863 1.075 345,094 +0.27(+33.00%)
Jul 30, 2010 0.8489 0.8489 0.7317 0.8085 6,209 +0.02(+3.09%)
Jul 29, 2010 0.7519 0.7842 0.7478 0.7842 23,226 +0.00(+0.00%)
Jul 28, 2010 0.7842 0.7842 0.7842 0.7842 494 -0.02(-2.02%)
Jul 27, 2010 0.8044 0.8044 0.8004 0.8004 494 +0.05(+7.03%)
Jul 26, 2010 0.7478 0.7478 0.7478 0.7478 1,236 +0.00(+0.27%)
Jul 23, 2010 0.7458 0.7458 0.7458 0.7458 247 -0.02(-2.38%)
Jul 22, 2010 0.7277 0.7640 0.7277 0.7640 3,982 +0.00(+0.53%)
Jul 21, 2010 0.7519 0.8408 0.7519 0.7600 8,764 +0.01(+1.08%)
Jul 20, 2010 0.7519 0.7519 0.7519 0.7519 556 -0.02(-2.11%)
Jul 19, 2010 0.7680 0.7680 0.7680 0.7680 3,047 +0.02(+2.70%)
Jul 16, 2010 0.7680 0.7680 0.7357 0.7478 13,180 -0.02(-2.53%)
Jul 15, 2010 0.8085 0.8085 0.7478 0.7672 13,012 -0.04(-4.62%)
Jul 14, 2010 0.7940 0.8085 0.7640 0.8044 24,453 +0.04(+5.85%)
Jul 13, 2010 0.7680 0.7761 0.7478 0.7600 5,170 -0.03(-3.59%)
Jul 12, 2010 0.8085 0.8125 0.7680 0.7883 4,571 +0.02(+2.63%)
Jul 08, 2010 0.7761 0.7680 0.7680 0.7680 5,937 +0.00(+0.53%)
Jul 07, 2010 0.7842 0.7883 0.7357 0.7640 38,294 +0.02(+2.16%)
Jul 06, 2010 0.7802 0.7802 0.7478 0.7478 33,644 -0.04(-5.13%)
Jul 02, 2010 0.7883 0.7963 0.7883 0.7883 14,937 -0.01(-1.44%)
Jul 01, 2010 0.7478 0.8085 0.7478 0.7998 35,041 +0.05(+6.95%)
Jun 30, 2010 0.8085 0.8085 0.7308 0.7478 72,557 -0.06(-7.50%)
Jun 29, 2010 0.8893 0.8893 0.8004 0.8085 27,813 -0.13(-13.79%)
Jun 25, 2010 0.9592 1.007 0.9338 0.9378 12,369 -0.07(-6.83%)
Jun 24, 2010 0.9297 1.007 0.9297 1.007 1,924 -0.00(-0.40%)
Jun 23, 2010 0.9338 1.011 0.9297 1.011 6,612 -0.01(-0.79%)
Jun 22, 2010 1.011 1.027 0.9136 1.019 11,164 -0.01(-1.18%)
Jun 21, 2010 0.9499 1.043 0.9014 1.031 13,551 +0.02(+2.00%)
Jun 18, 2010 0.9823 1.011 0.9297 1.011 10,113 +0.00(+0.00%)
Jun 17, 2010 1.047 1.047 0.9297 1.011 42,502 +0.10(+11.11%)
Jun 16, 2010 0.9459 0.9459 0.8893 0.9095 24,255 -0.02(-2.17%)
Jun 15, 2010 0.9661 0.9863 0.8893 0.9297 37,362 -0.02(-2.55%)
Jun 14, 2010 0.9297 0.9540 0.9297 0.9540 20,562 +0.01(+1.29%)
Jun 11, 2010 1.007 1.007 0.8949 0.9419 29,572 -0.03(-2.91%)
Jun 10, 2010 1.011 1.014 0.9459 0.9701 12,507 -0.04(-4.00%)
Jun 09, 2010 1.011 1.011 1.011 1.011 2,721 +0.03(+3.31%)
Jun 08, 2010 1.027 1.027 0.9782 0.9782 27,778 -0.11(-10.04%)
Jun 07, 2010 1.156 1.213 1.015 1.087 19,619 +0.02(+1.51%)
Jun 04, 2010 1.156 1.156 1.071 1.071 6,246 -0.08(-7.34%)
Jun 03, 2010 1.160 1.160 1.071 1.156 13,314 +0.03(+2.88%)
Jun 02, 2010 1.152 1.152 1.083 1.124 12,468 -0.03(-2.46%)
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.