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

Patrick Inds Inc (NQ: PATK )

102.84 -2.31 (-2.20%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Nov 30, 2009 0.9014 0.9014 0.8610 0.8610 2,649 -0.04(-4.05%)
Nov 27, 2009 0.9944 0.9944 0.8933 0.8974 8,163 -0.04(-4.72%)
Nov 25, 2009 0.9580 0.9580 0.9297 0.9419 8,905 -0.01(-0.85%)
Nov 24, 2009 0.9499 0.9499 0.9499 0.9499 9,252 -0.03(-2.89%)
Nov 23, 2009 0.9944 0.9984 0.9702 0.9782 14,261 +0.03(+2.98%)
Nov 20, 2009 0.9419 0.9984 0.9419 0.9499 16,822 +0.01(+0.86%)
Nov 19, 2009 0.8610 0.9459 0.8489 0.9419 29,253 +0.08(+9.18%)
Nov 18, 2009 1.007 1.007 0.8626 0.8626 2,350 +0.02(+2.60%)
Nov 17, 2009 0.8226 0.8408 0.8206 0.8408 2,040 -0.01(-0.95%)
Nov 16, 2009 0.8368 0.8489 0.8368 0.8489 2,473 +0.03(+3.45%)
Nov 13, 2009 0.9903 0.9903 0.8206 0.8206 494 -0.17(-17.14%)
Nov 12, 2009 0.8893 1.015 0.8448 0.9904 34,146 +0.16(+19.51%)
Nov 11, 2009 0.8165 0.8287 0.7680 0.8287 11,523 +0.03(+3.98%)
Nov 10, 2009 0.8731 0.8853 0.7969 0.7969 11,622 -0.01(-1.18%)
Nov 09, 2009 0.8853 0.8853 0.7317 0.8064 15,369 -0.00(-0.25%)
Nov 06, 2009 0.8085 0.8448 0.7357 0.8085 14,100 +0.00(+0.50%)
Nov 05, 2009 0.8085 0.8489 0.7963 0.8044 24,713 +0.02(+1.92%)
Nov 04, 2009 0.8267 0.8489 0.7074 0.7893 30,762 +0.09(+12.86%)
Nov 03, 2009 0.7276 0.7357 0.6872 0.6993 17,732 -0.07(-9.42%)
Nov 02, 2009 0.6872 0.8893 0.6872 0.7721 31,128 -0.04(-4.50%)
Oct 30, 2009 0.8891 0.9216 0.8085 0.8085 10,382 +0.00(+0.50%)
Oct 29, 2009 0.7721 0.8461 0.7721 0.8044 19,726 -0.02(-2.45%)
Oct 28, 2009 0.8853 0.8853 0.7721 0.8246 36,474 -0.09(-9.73%)
Oct 27, 2009 1.059 1.059 0.9136 0.9136 48,907 -0.15(-13.74%)
Oct 26, 2009 1.055 1.059 1.055 1.059 989 -0.06(-5.76%)
Oct 23, 2009 1.128 1.201 1.097 1.124 13,692 -0.01(-0.71%)
Oct 22, 2009 1.079 1.132 1.055 1.132 53,479 +0.04(+3.32%)
Oct 21, 2009 1.136 1.160 1.095 1.095 15,409 -0.04(-3.90%)
Oct 20, 2009 1.140 1.185 1.136 1.140 4,064 +0.00(+0.00%)
Oct 19, 2009 1.245 1.245 1.136 1.140 26,964 -0.03(-2.72%)
Oct 16, 2009 1.217 1.220 1.136 1.172 13,269 -0.01(-1.07%)
Oct 15, 2009 1.310 1.310 1.184 1.184 44,672 -0.07(-5.46%)
Oct 14, 2009 1.233 1.287 1.233 1.253 9,652 +0.06(+5.41%)
Oct 13, 2009 1.294 1.294 1.184 1.188 7,258 -0.15(-10.91%)
Oct 12, 2009 1.310 1.362 1.249 1.334 47,814 +0.13(+10.73%)
Oct 09, 2009 1.221 1.310 1.205 1.205 13,932 -0.00(-0.33%)
Oct 08, 2009 1.120 1.304 1.120 1.209 57,482 +0.03(+2.75%)
Oct 07, 2009 1.176 1.241 1.176 1.176 37,095 -0.06(-4.59%)
Oct 06, 2009 1.241 1.253 1.205 1.233 38,512 -0.07(-5.57%)
Oct 05, 2009 1.273 1.306 1.241 1.306 107,381 +0.02(+1.89%)
Oct 02, 2009 1.334 1.334 1.281 1.281 13,061 -0.14(-9.69%)
Oct 01, 2009 1.447 1.595 1.370 1.419 17,408 +0.00(+0.00%)
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%)
Jul 01, 2009 0.5457 0.6346 0.4244 0.4285 121,465 -0.17(-28.38%)
Jun 30, 2009 0.6670 0.6670 0.5942 0.5983 37,849 -0.05(-7.50%)
Jun 29, 2009 0.6872 0.7034 0.6063 0.6468 141,320 +0.02(+3.23%)
Jun 26, 2009 0.7034 0.7034 0.5198 0.6266 166,808 +0.26(+72.22%)
Jun 25, 2009 0.4123 0.4406 0.3638 0.3638 142,987 +0.04(+12.50%)
Jun 24, 2009 0.3840 0.3840 0.3234 0.3234 9,791 -0.08(-20.01%)
Jun 23, 2009 0.3476 0.4366 0.3476 0.4043 19,295 +0.11(+36.05%)
Jun 22, 2009 0.3476 0.3476 0.2972 0.2972 8,997 -0.01(-3.28%)
Jun 19, 2009 0.3638 0.3638 0.3072 0.3072 21,324 -0.06(-15.56%)
Jun 18, 2009 0.3032 0.3824 0.3032 0.3638 195,957 +0.06(+21.62%)
Jun 17, 2009 0.2749 0.3234 0.2264 0.2991 410,733 +0.05(+22.31%)
Jun 16, 2009 0.2223 0.2446 0.2183 0.2446 94,166 +0.02(+10.00%)
Jun 15, 2009 0.2547 0.2830 0.2223 0.2223 28,548 -0.03(-12.68%)
Jun 12, 2009 0.2385 0.2547 0.2385 0.2546 58,147 +0.02(+7.25%)
Jun 11, 2009 0.2381 0.2385 0.2223 0.2374 44,207 +0.02(+6.78%)
Jun 10, 2009 0.2304 0.2304 0.2223 0.2223 4,947 -0.02(-6.78%)
Jun 09, 2009 0.2304 0.2425 0.2142 0.2385 21,646 -0.02(-6.36%)
Jun 05, 2009 0.3032 0.3032 0.2546 0.2547 119,733 +0.03(+12.52%)
Jun 04, 2009 0.2587 0.2587 0.2063 0.2264 20,038 +0.02(+7.42%)
Jun 03, 2009 0.2062 0.2107 0.2062 0.2107 3,921 -0.00(-1.64%)
Jun 02, 2009 0.2142 0.2142 0.2142 0.2142 3,710 +0.01(+3.66%)
Jun 01, 2009 0.2223 0.2264 0.2062 0.2067 52,593 -0.02(-8.68%)
May 29, 2009 0.2308 0.2789 0.2223 0.2263 30,816 +0.00(+1.80%)
May 28, 2009 0.2627 0.2627 0.2223 0.2223 3,710 -0.06(-21.43%)
May 27, 2009 0.3032 0.3032 0.2829 0.2830 6,399 +0.00(+0.00%)
May 26, 2009 0.3032 0.3032 0.2264 0.2830 17,581 +0.02(+7.69%)
May 22, 2009 0.2923 0.2923 0.2627 0.2627 10,142 -0.02(-5.78%)
May 21, 2009 0.2264 0.2789 0.2264 0.2789 25,975 +0.04(+14.98%)
May 19, 2009 0.2425 0.2425 0.2425 0.2425 0 -0.02(-7.69%)
May 18, 2009 0.3028 0.3028 0.2385 0.2627 17,811 -0.02(-6.39%)
May 15, 2009 0.2830 0.2830 0.2264 0.2807 55,908 +0.04(+17.70%)
May 14, 2009 0.2345 0.3012 0.2345 0.2385 6,506 -0.00(-1.01%)
May 13, 2009 0.2587 0.3032 0.2349 0.2409 46,495 -0.02(-6.87%)
May 12, 2009 0.2910 0.2910 0.2587 0.2587 3,463 -0.04(-12.33%)
May 11, 2009 0.3032 0.3033 0.2951 0.2951 11,048 -0.01(-2.67%)
May 08, 2009 0.2951 0.3153 0.2425 0.3032 71,565 +0.06(+25.00%)
May 07, 2009 0.2587 0.2587 0.2425 0.2425 27,954 +0.01(+3.45%)
May 06, 2009 0.2264 0.2627 0.2264 0.2345 19,449 +0.01(+3.57%)
May 05, 2009 0.2425 0.2426 0.2264 0.2264 421,957 -0.02(-6.67%)
May 04, 2009 0.2951 0.2991 0.2385 0.2425 166,612 -0.05(-17.81%)
May 01, 2009 0.3016 0.3016 0.2223 0.2951 242,762 +0.09(+43.14%)
Apr 30, 2009 0.2264 0.2345 0.2062 0.2062 60,608 -0.02(-8.93%)
Apr 29, 2009 0.2345 0.2345 0.2264 0.2264 28,315 -0.01(-3.45%)
Apr 28, 2009 0.2425 0.2627 0.2223 0.2345 51,361 +0.00(+0.00%)
Apr 27, 2009 0.2910 0.2910 0.2021 0.2345 72,819 -0.04(-13.43%)
Apr 24, 2009 0.2910 0.2910 0.2708 0.2708 31,380 +0.01(+3.08%)
Apr 23, 2009 0.2668 0.2789 0.2021 0.2627 47,913 -0.00(-1.52%)
Apr 22, 2009 0.2425 0.2991 0.2385 0.2668 99,143 +0.01(+3.12%)
Apr 21, 2009 0.1981 0.2587 0.1981 0.2587 45,031 +0.07(+39.13%)
Apr 20, 2009 0.1981 0.1981 0.1738 0.1859 279,098 +0.02(+15.00%)
Apr 17, 2009 0.1415 0.1859 0.1415 0.1617 189,176 +0.02(+14.29%)
Apr 16, 2009 0.1536 0.1536 0.1415 0.1415 3,958 -0.02(-10.26%)
Apr 15, 2009 0.1617 0.1738 0.1374 0.1577 54,822 -0.00(-2.48%)
Apr 14, 2009 0.1536 0.1617 0.1455 0.1617 17,168 +0.02(+17.62%)
Apr 13, 2009 0.1415 0.1415 0.1374 0.1374 22,573 -0.00(-2.86%)
Apr 09, 2009 0.1617 0.1738 0.1415 0.1415 4,329 -0.02(-12.50%)
Apr 08, 2009 0.1455 0.1617 0.1455 0.1617 58,068 +0.02(+11.11%)
Apr 07, 2009 0.1617 0.1657 0.1455 0.1455 12,188 -0.02(-10.00%)
Apr 06, 2009 0.1617 0.1617 0.1617 0.1617 14,843 +0.00(+0.00%)
Apr 03, 2009 0.1698 0.1698 0.1496 0.1617 7,856 -0.02(-9.09%)
Apr 02, 2009 0.1779 0.1779 0.1779 0.1779 5,665 +0.00(+0.00%)
Apr 01, 2009 0.1577 0.1940 0.1374 0.1779 23,501 -0.02(-10.20%)
Mar 31, 2009 0.1900 0.1981 0.1577 0.1981 31,096 +0.01(+4.26%)
Mar 30, 2009 0.1940 0.1981 0.1617 0.1900 13,111 +0.05(+38.24%)
Mar 26, 2009 0.1779 0.1779 0.1334 0.1374 21,769 +0.01(+5.26%)
Mar 25, 2009 0.1981 0.1981 0.1294 0.1306 8,039 -0.04(-21.22%)
Mar 24, 2009 0.1617 0.1698 0.1617 0.1657 16,693 +0.02(+11.08%)
Mar 23, 2009 0.1536 0.1617 0.1415 0.1492 39,813 +0.01(+5.52%)
Mar 20, 2009 0.1415 0.1415 0.1334 0.1414 21,517 +0.04(+39.92%)
Mar 19, 2009 0.1091 0.1213 0.0890 0.1011 29,532 -0.01(-7.41%)
Mar 18, 2009 0.1536 0.1617 0.1011 0.1091 20,903 -0.04(-28.95%)
Mar 17, 2009 0.1698 0.1698 0.1536 0.1536 1,484 +0.05(+46.16%)
Mar 16, 2009 0.1294 0.1779 0.1051 0.1051 8,163 -0.01(-10.35%)
Mar 13, 2009 0.1172 0.1172 0.1172 0.1172 247 +0.01(+11.54%)
Mar 12, 2009 0.1253 0.1253 0.1051 0.1051 1,229 -0.02(-16.13%)
Mar 11, 2009 0.1253 0.1275 0.1253 0.1253 48,927 +0.00(+0.00%)
Mar 10, 2009 0.1260 0.1395 0.1253 0.1253 3,468 -0.02(-11.43%)
Mar 09, 2009 0.1415 0.1415 0.1260 0.1415 9,076 +0.00(+2.34%)
Mar 06, 2009 0.1253 0.1382 0.1253 0.1382 3,547 +0.00(+3.64%)
Mar 05, 2009 0.1940 0.1940 0.1334 0.1334 700 +0.00(+0.00%)
Mar 04, 2009 0.1657 0.1980 0.1334 0.1334 16,460 -0.04(-21.45%)
Mar 02, 2009 0.1900 0.1900 0.1698 0.1698 2,968 +0.00(+0.00%)
Feb 27, 2009 0.1698 0.1698 0.1698 0.1698 2,968 -0.03(-14.27%)
Feb 26, 2009 0.1981 0.1981 0.1981 0.1981 247 +0.03(+19.51%)
Feb 24, 2009 0.1657 0.1657 0.1657 0.1657 18,553 -0.00(-0.24%)
Feb 23, 2009 0.1819 0.2547 0.1657 0.1661 8,260 -0.04(-20.98%)
Feb 20, 2009 0.2547 0.2587 0.2102 0.2102 36,216 +0.00(+0.00%)
Feb 19, 2009 0.2102 0.2102 0.2102 0.2102 742 -0.04(-17.44%)
Feb 18, 2009 0.2547 0.2547 0.2547 0.2547 494 +0.00(+0.00%)
Feb 17, 2009 0.2587 0.2587 0.2102 0.2547 30,915 -0.01(-3.96%)
Feb 13, 2009 0.2910 0.2910 0.2062 0.2652 111,569 +0.08(+42.61%)
Feb 12, 2009 0.1859 0.1859 0.1859 0.1859 2,350 -0.02(-8.00%)
Feb 11, 2009 0.2021 0.2021 0.2021 0.2021 556 +0.00(+0.00%)
Feb 10, 2009 0.2021 0.2021 0.2021 0.2021 0 +0.00(+0.00%)
Feb 09, 2009 0.2021 0.2021 0.2021 0.2021 19,219 +0.02(+8.46%)
Feb 06, 2009 0.2062 0.2062 0.1863 0.1863 4,774 -0.01(-5.92%)
Feb 05, 2009 0.1859 0.1981 0.1859 0.1981 5,195 +0.01(+6.50%)
Feb 04, 2009 0.2062 0.2062 0.1860 0.1860 4,947 -0.04(-17.84%)
Feb 03, 2009 0.1860 0.2264 0.1859 0.2264 46,567 -0.00(-1.75%)
Jan 29, 2009 0.2264 0.2304 0.2304 0.2304 5,937 +0.04(+23.91%)
Jan 28, 2009 0.1658 0.1859 0.1658 0.1859 6,936 -0.05(-20.69%)
Jan 27, 2009 0.2102 0.2345 0.2021 0.2345 1,494 +0.02(+11.54%)
Jan 26, 2009 0.2021 0.2102 0.2021 0.2102 12,616 +0.02(+8.33%)
Jan 23, 2009 0.2021 0.2021 0.1940 0.1940 1,969 -0.02(-7.69%)
Jan 22, 2009 0.2102 0.2102 0.2102 0.2102 247 +0.02(+8.33%)
Jan 21, 2009 0.1940 0.2389 0.1940 0.1940 9,306 -0.04(-15.79%)
Jan 20, 2009 0.2062 0.2385 0.0040 0.2304 48,130 -0.05(-18.57%)
Jan 15, 2009 0.2830 0.2830 0.2830 0.2830 742 +0.00(+0.00%)
Jan 14, 2009 0.2627 0.3032 0.1698 0.2830 55,381 -0.02(-6.67%)
Jan 13, 2009 0.3032 0.3032 0.3032 0.3032 4,947 +0.00(+0.00%)
Jan 12, 2009 0.3234 0.3234 0.3032 0.3032 10,145 -0.01(-3.83%)
Jan 09, 2009 0.3153 0.3153 0.3153 0.3153 2,102 +0.05(+19.98%)
Jan 08, 2009 0.2627 0.2627 0.2627 0.2627 742 -0.01(-4.41%)
Jan 06, 2009 0.2627 0.2749 0.2749 0.2749 22,017 +0.02(+6.25%)
Jan 05, 2009 0.2021 0.2587 0.2021 0.2587 6,184 +0.01(+3.23%)
Jan 02, 2009 0.1617 0.2506 0.1617 0.2506 5,336 -0.01(-3.13%)
Dec 31, 2008 0.1334 0.2587 0.1334 0.2587 7,421 +0.04(+16.36%)
Dec 30, 2008 0.1900 0.2361 0.1011 0.2223 45,206 +0.03(+17.02%)
Dec 29, 2008 0.2142 0.2142 0.1819 0.1900 44,830 -0.03(-15.47%)
Dec 26, 2008 0.2183 0.2248 0.2142 0.2248 12,171 +0.01(+4.91%)
Dec 24, 2008 0.2142 0.2142 0.2142 0.2142 974 -0.01(-3.64%)
Dec 23, 2008 0.2223 0.2243 0.2142 0.2223 37,627 +0.01(+5.77%)
Dec 22, 2008 0.2425 0.2830 0.2102 0.2102 104,116 -0.04(-16.13%)
Dec 19, 2008 0.2506 0.2506 0.2506 0.2506 586 +0.02(+10.71%)
Dec 18, 2008 0.2830 0.2830 0.2264 0.2264 100,417 -0.06(-20.00%)
Dec 17, 2008 0.2708 0.2951 0.2708 0.2830 2,721 +0.01(+4.48%)
Dec 16, 2008 0.2547 0.2830 0.2547 0.2708 8,665 +0.02(+6.35%)
Dec 15, 2008 0.2627 0.2692 0.2547 0.2547 20,137 +0.01(+3.28%)
Dec 12, 2008 0.2870 0.2910 0.2466 0.2466 10,211 -0.02(-6.15%)
Dec 11, 2008 0.2627 0.3759 0.2506 0.2627 23,427 +0.04(+15.66%)
Dec 10, 2008 0.3840 0.3840 0.2264 0.2272 12,829 -0.04(-15.49%)
Dec 09, 2008 0.2405 0.3517 0.2405 0.2688 9,197 -0.07(-20.07%)
Dec 08, 2008 0.2264 0.3638 0.2264 0.3363 9,613 +0.11(+48.57%)
Dec 05, 2008 0.2425 0.2425 0.2264 0.2264 9,647 -0.00(-1.76%)
Dec 04, 2008 0.2304 0.2304 0.2264 0.2304 6,805 +0.00(+1.79%)
Dec 03, 2008 0.2951 0.3436 0.2264 0.2264 36,850 -0.09(-29.11%)
Dec 02, 2008 0.2506 0.3193 0.2223 0.3193 4,205 +0.02(+5.33%)
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.