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

Patrick Inds Inc (NQ: PATK )

112.09 -0.76 (-0.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
Oct 29, 2010 0.8164 0.8164 0.7352 0.8042 129,477 -0.01(-1.49%)
Oct 28, 2010 0.8367 0.9241 0.7514 0.8164 111,576 -0.02(-2.90%)
Oct 27, 2010 0.8773 0.8773 0.8408 0.8408 73,570 -0.05(-5.48%)
Oct 25, 2010 0.9423 0.9423 0.8895 0.8895 984 -0.04(-3.95%)
Oct 22, 2010 0.8855 0.9261 0.8726 0.9261 11,502 +0.09(+10.14%)
Oct 21, 2010 0.8773 0.8773 0.8408 0.8408 7,336 -0.03(-3.72%)
Oct 20, 2010 0.8895 0.8895 0.8733 0.8733 6,068 +0.00(+0.00%)
Oct 19, 2010 0.8327 0.8733 0.8327 0.8733 6,401 -0.01(-0.92%)
Oct 18, 2010 0.8855 0.8936 0.8530 0.8814 25,850 +0.03(+3.83%)
Oct 15, 2010 0.8530 0.8652 0.8449 0.8489 21,086 -0.00(-0.48%)
Oct 14, 2010 0.8489 0.8611 0.8124 0.8530 34,602 +0.00(+0.00%)
Oct 13, 2010 0.8804 0.8855 0.8205 0.8530 18,834 -0.01(-1.41%)
Oct 12, 2010 0.8611 0.8652 0.8327 0.8652 14,045 +0.00(+0.48%)
Oct 11, 2010 0.8530 0.8611 0.8489 0.8611 3,692 -0.03(-3.64%)
Oct 08, 2010 0.8530 0.8936 0.8458 0.8936 15,431 +0.04(+4.76%)
Oct 07, 2010 0.8327 0.8733 0.7921 0.8530 26,643 -0.02(-1.87%)
Oct 05, 2010 0.8570 0.8692 0.8692 0.8692 4,923 +0.04(+4.65%)
Oct 04, 2010 0.8205 0.8306 0.8164 0.8306 2,461 -0.05(-6.19%)
Oct 01, 2010 0.8855 0.8855 0.8773 0.8855 3,564 +0.02(+2.35%)
Sep 30, 2010 0.8733 0.8733 0.8652 0.8652 42,028 -0.01(-0.93%)
Sep 29, 2010 0.8449 0.8895 0.8449 0.8733 18,152 +0.02(+2.21%)
Sep 28, 2010 0.8652 0.8652 0.8164 0.8544 10,148 -0.02(-2.16%)
Sep 27, 2010 0.8489 0.8936 0.8449 0.8733 20,746 +0.04(+4.88%)
Sep 24, 2010 0.8977 0.9342 0.7392 0.8327 129,400 -0.05(-5.53%)
Sep 23, 2010 0.8814 0.8944 0.8530 0.8814 7,814 -0.02(-1.81%)
Sep 22, 2010 0.9423 1.015 0.8977 0.8977 5,933 -0.04(-4.74%)
Sep 21, 2010 0.9911 0.9911 0.9423 0.9423 14,857 -0.05(-4.92%)
Sep 20, 2010 0.9830 0.9951 0.9464 0.9911 23,440 +0.04(+4.72%)
Sep 17, 2010 0.9302 0.9464 0.8773 0.9464 34,834 +0.03(+3.56%)
Sep 15, 2010 0.8977 0.9423 0.8773 0.9139 6,617 +0.01(+1.35%)
Sep 14, 2010 0.9830 0.9830 0.8530 0.9017 18,580 -0.09(-9.38%)
Sep 13, 2010 0.8083 0.9951 0.7961 0.9951 54,259 +0.14(+16.11%)
Sep 10, 2010 0.8570 0.8611 0.8530 0.8570 7,486 +0.02(+2.93%)
Sep 09, 2010 0.8327 0.8327 0.8327 0.8327 246 +0.02(+3.02%)
Sep 08, 2010 0.8042 0.8753 0.8042 0.8083 52,144 +0.00(+0.50%)
Sep 07, 2010 0.8530 0.8530 0.8042 0.8042 41,102 -0.03(-3.41%)
Sep 03, 2010 0.8652 0.8652 0.8327 0.8327 33,458 -0.04(-4.43%)
Sep 02, 2010 0.8611 0.8733 0.8489 0.8713 3,692 +0.00(+0.23%)
Sep 01, 2010 0.8733 0.8733 0.8408 0.8692 6,477 +0.02(+1.90%)
Aug 31, 2010 0.8733 0.8733 0.8111 0.8530 5,386 +0.05(+6.06%)
Aug 30, 2010 0.8530 0.8530 0.8042 0.8043 15,222 -0.05(-5.71%)
Aug 25, 2010 0.8855 0.8530 0.8530 0.8530 37,421 +0.04(+5.00%)
Aug 24, 2010 0.8245 0.8428 0.8042 0.8124 53,695 -0.04(-4.76%)
Aug 23, 2010 0.9098 0.9302 0.8530 0.8530 29,041 -0.02(-2.07%)
Aug 20, 2010 0.8733 0.9058 0.7839 0.8710 45,263 +0.05(+6.16%)
Aug 19, 2010 0.9261 0.9261 0.8205 0.8205 40,627 -0.14(-14.41%)
Aug 18, 2010 1.032 1.032 0.9586 0.9586 9,109 +0.11(+13.46%)
Aug 17, 2010 0.8733 0.8733 0.8221 0.8449 4,283 -0.01(-1.42%)
Aug 16, 2010 0.8489 0.8571 0.8489 0.8570 4,185 -0.00(-0.47%)
Aug 13, 2010 0.8570 0.8936 0.8570 0.8611 30,294 -0.03(-3.64%)
Aug 12, 2010 0.8814 0.9403 0.8733 0.8936 7,139 +0.02(+2.33%)
Aug 11, 2010 0.9098 0.9220 0.8733 0.8733 44,463 -0.10(-10.04%)
Aug 10, 2010 1.036 1.036 0.9545 0.9708 13,171 -0.07(-7.00%)
Aug 09, 2010 1.048 1.078 1.044 1.044 2,757 -0.04(-3.38%)
Aug 06, 2010 1.121 1.121 1.040 1.080 7,954 +0.04(+3.36%)
Aug 05, 2010 1.097 1.121 1.044 1.045 5,170 +0.01(+0.53%)
Aug 04, 2010 1.076 1.076 1.040 1.040 22,155 -0.06(-5.54%)
Aug 03, 2010 1.113 1.149 1.087 1.101 44,790 +0.02(+1.88%)
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.