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

Patrick Inds Inc (NQ: PATK )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 29, 2008 3.165 3.165 3.165 3.165 0 +0.00(+0.00%)
Feb 28, 2008 3.113 3.234 3.036 3.165 9,774 -0.02(-0.51%)
Feb 27, 2008 3.218 3.234 2.959 3.181 42,653 +0.17(+5.50%)
Feb 26, 2008 3.028 3.145 3.012 3.016 3,463 +0.14(+4.92%)
Feb 25, 2008 3.157 3.254 2.838 2.874 238,133 -0.19(-6.32%)
Feb 22, 2008 3.197 3.202 2.955 3.068 30,700 -0.05(-1.68%)
Feb 21, 2008 3.100 3.125 3.100 3.121 1,988 -0.18(-5.39%)
Feb 20, 2008 3.165 3.335 3.104 3.299 41,313 +0.17(+5.29%)
Feb 19, 2008 3.307 3.307 3.113 3.133 139,769 +0.05(+1.71%)
Feb 18, 2008 3.238 3.347 3.048 3.080 19,431 +0.00(+0.00%)
Feb 15, 2008 3.238 3.347 3.048 3.080 19,431 -0.08(-2.68%)
Feb 14, 2008 3.169 3.581 3.133 3.165 10,100 +0.01(+0.38%)
Feb 13, 2008 3.347 3.703 2.830 3.153 53,061 -0.56(-15.03%)
Feb 12, 2008 3.691 3.808 3.674 3.711 17,353 -0.10(-2.55%)
Feb 11, 2008 3.832 3.836 3.674 3.808 3,710 +0.08(+2.17%)
Feb 08, 2008 3.873 3.873 3.242 3.727 1,484 +0.17(+4.65%)
Feb 07, 2008 3.586 3.586 3.561 3.561 494 +0.07(+2.09%)
Feb 06, 2008 3.489 3.489 3.489 3.489 3,720 -0.04(-1.10%)
Feb 05, 2008 3.436 3.527 3.408 3.527 9,410 +0.14(+4.00%)
Feb 04, 2008 3.400 3.420 3.392 3.392 17,420 -0.03(-0.94%)
Feb 01, 2008 3.408 3.448 3.408 3.424 68,030 -0.15(-4.29%)
Jan 31, 2008 3.234 3.577 3.234 3.577 1,484 +0.20(+5.86%)
Jan 30, 2008 3.234 3.379 3.234 3.379 4,205 +0.21(+6.50%)
Jan 29, 2008 3.396 3.400 3.161 3.173 48,981 -0.12(-3.56%)
Jan 28, 2008 3.557 3.557 3.177 3.290 17,705 -0.24(-6.70%)
Jan 25, 2008 3.598 3.654 3.527 3.527 39,460 -0.38(-9.77%)
Jan 24, 2008 3.909 3.909 3.909 3.909 742 -0.08(-2.03%)
Jan 23, 2008 3.480 3.990 3.480 3.990 1,236 +0.13(+3.35%)
Jan 22, 2008 3.509 3.864 3.440 3.860 25,089 +0.23(+6.23%)
Jan 21, 2008 3.634 3.634 3.634 3.634 1,484 +0.00(+0.00%)
Jan 18, 2008 3.634 3.634 3.634 3.634 1,484 +0.05(+1.52%)
Jan 17, 2008 3.577 3.634 3.577 3.579 2,721 -0.05(-1.39%)
Jan 16, 2008 3.521 3.630 3.521 3.630 6,149 +0.02(+0.45%)
Jan 15, 2008 3.545 3.614 3.545 3.614 5,828 +0.07(+1.94%)
Jan 14, 2008 3.545 3.646 3.545 3.545 11,681 +0.02(+0.57%)
Jan 11, 2008 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Jan 10, 2008 3.525 3.525 3.525 3.525 494 -0.10(-2.68%)
Jan 09, 2008 3.626 3.626 3.622 3.622 742 -0.11(-2.82%)
Jan 08, 2008 3.837 3.837 3.723 3.727 3,463 -0.08(-2.23%)
Jan 07, 2008 3.972 3.974 3.812 3.812 116,186 +0.19(+5.25%)
Jan 04, 2008 3.598 3.836 3.598 3.622 4,947 -0.22(-5.68%)
Jan 03, 2008 3.788 3.840 3.788 3.840 17,811 +0.15(+4.05%)
Jan 02, 2008 3.800 3.800 3.525 3.691 50,263 -0.34(-8.33%)
Jan 01, 2008 3.933 4.160 3.691 4.026 21,027 +0.00(+0.00%)
Dec 31, 2007 3.933 4.160 3.691 4.026 21,027 -0.02(-0.40%)
Dec 28, 2007 3.751 4.042 3.751 4.042 14,167 +0.32(+8.70%)
Dec 27, 2007 3.707 3.719 3.703 3.719 2,211 -0.02(-0.54%)
Dec 26, 2007 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Dec 24, 2007 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Dec 21, 2007 3.885 3.917 3.739 3.739 9,145 -0.22(-5.52%)
Dec 20, 2007 4.042 4.042 3.751 3.957 22,863 -0.08(-2.10%)
Dec 19, 2007 4.042 4.046 4.042 4.042 4,947 +0.00(+0.00%)
Dec 18, 2007 4.042 4.042 3.990 4.042 19,666 -0.10(-2.44%)
Dec 17, 2007 4.002 4.442 4.002 4.143 20,649 +0.00(+0.00%)
Dec 14, 2007 4.042 4.143 4.042 4.143 2,721 +0.02(+0.39%)
Dec 13, 2007 4.143 4.305 3.780 4.127 39,940 -0.04(-0.89%)
Dec 12, 2007 4.143 4.164 4.143 4.164 7,144 +0.03(+0.70%)
Dec 11, 2007 4.285 4.289 4.042 4.135 20,033 +0.05(+1.29%)
Dec 10, 2007 4.083 4.248 4.083 4.083 3,215 +0.08(+1.92%)
Dec 07, 2007 4.135 4.135 3.820 4.006 86,438 +0.03(+0.81%)
Dec 06, 2007 4.066 4.143 3.650 3.974 20,102 -0.07(-1.70%)
Dec 05, 2007 4.042 4.042 4.042 4.042 0 +0.00(+0.00%)
Dec 04, 2007 3.937 4.244 3.937 4.042 96,140 +0.18(+4.60%)
Dec 03, 2007 4.673 4.746 3.731 3.864 23,889 -0.93(-19.39%)
Nov 30, 2007 3.901 4.794 3.901 4.794 24,018 +0.84(+21.14%)
Nov 29, 2007 3.901 4.022 3.767 3.957 4,576 -0.13(-3.07%)
Nov 28, 2007 3.937 4.123 3.739 4.083 13,754 +0.16(+4.02%)
Nov 27, 2007 4.038 4.042 3.925 3.925 7,916 -0.02(-0.51%)
Nov 26, 2007 3.945 3.945 3.945 3.945 1,984 +0.02(+0.51%)
Nov 23, 2007 3.970 4.046 3.925 3.925 6,318 -0.10(-2.41%)
Nov 21, 2007 3.941 4.188 3.925 4.022 5,937 +0.08(+2.05%)
Nov 20, 2007 3.925 3.957 3.925 3.941 10,414 -0.30(-7.14%)
Nov 19, 2007 4.333 4.333 4.042 4.244 11,478 +0.00(+0.00%)
Nov 16, 2007 4.244 4.244 4.244 4.244 2,721 +0.14(+3.43%)
Nov 15, 2007 4.046 4.104 4.046 4.104 1,751 +0.00(+0.12%)
Nov 14, 2007 4.394 4.410 4.030 4.099 18,801 +0.17(+4.43%)
Nov 13, 2007 4.083 4.103 3.925 3.925 17,423 -0.11(-2.71%)
Nov 12, 2007 4.851 4.851 3.949 4.034 2,142 -0.15(-3.67%)
Nov 09, 2007 4.131 4.244 3.905 4.188 15,585 -0.02(-0.48%)
Nov 08, 2007 4.273 4.281 4.208 4.208 5,217 +0.06(+1.36%)
Nov 07, 2007 4.507 4.548 4.123 4.151 64,319 -0.37(-8.22%)
Nov 06, 2007 4.649 4.802 4.244 4.523 65,949 -0.14(-3.10%)
Nov 05, 2007 4.649 4.668 4.649 4.668 1,236 +0.02(+0.42%)
Nov 02, 2007 4.649 4.649 4.649 4.649 0 +0.00(+0.00%)
Nov 01, 2007 4.851 4.881 4.649 4.649 71,375 -0.07(-1.54%)
Oct 31, 2007 4.669 4.810 4.669 4.721 5,442 +0.06(+1.21%)
Oct 30, 2007 4.810 4.810 4.649 4.665 11,238 -0.05(-1.03%)
Oct 29, 2007 4.835 4.851 4.649 4.713 8,626 -0.02(-0.34%)
Oct 26, 2007 4.588 4.831 4.575 4.729 22,509 +0.08(+1.68%)
Oct 25, 2007 4.653 4.653 4.652 4.652 742 -0.09(-1.98%)
Oct 24, 2007 4.948 5.049 4.580 4.746 2,721 -0.20(-4.08%)
Oct 23, 2007 4.535 5.004 4.535 4.948 6,612 +0.38(+8.32%)
Oct 22, 2007 4.685 5.025 4.568 4.568 19,790 -0.21(-4.32%)
Oct 19, 2007 4.673 4.774 4.673 4.774 4,205 -0.02(-0.42%)
Oct 18, 2007 4.673 4.794 4.673 4.794 1,855 +0.04(+0.76%)
Oct 17, 2007 4.851 4.911 4.738 4.758 8,126 -0.09(-1.92%)
Oct 16, 2007 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Oct 15, 2007 4.855 4.855 4.851 4.851 2,595 -0.22(-4.38%)
Oct 12, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 11, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 10, 2007 5.073 5.469 4.754 5.073 15,894 +0.02(+0.48%)
Oct 09, 2007 4.729 5.049 4.729 5.049 3,710 +0.32(+6.75%)
Oct 08, 2007 4.649 4.729 4.649 4.729 40,034 +0.00(+0.00%)
Oct 05, 2007 4.649 4.729 4.649 4.729 4,205 +0.04(+0.86%)
Oct 04, 2007 4.753 4.847 4.689 4.689 4,447 -0.04(-0.85%)
Oct 03, 2007 4.740 4.770 4.689 4.729 27,071 +0.00(+0.00%)
Oct 02, 2007 4.851 4.851 4.729 4.729 30,898 +0.00(+0.00%)
Oct 01, 2007 4.883 4.883 4.729 4.729 3,215 -0.05(-1.02%)
Sep 28, 2007 4.851 4.915 4.729 4.778 7,644 +0.07(+1.46%)
Sep 27, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Sep 26, 2007 4.766 4.798 4.709 4.709 13,878 -0.14(-2.92%)
Sep 25, 2007 4.919 4.928 4.782 4.851 14,120 +0.00(+0.00%)
Sep 24, 2007 5.037 5.037 4.851 4.851 2,721 -0.16(-3.23%)
Sep 21, 2007 5.037 5.037 5.012 5.012 742 +0.30(+6.44%)
Sep 20, 2007 4.709 4.956 4.709 4.709 25,740 -0.05(-1.02%)
Sep 19, 2007 4.693 4.851 4.649 4.758 10,414 +0.15(+3.25%)
Sep 18, 2007 4.871 4.871 4.576 4.608 50,399 -0.18(-3.80%)
Sep 17, 2007 4.810 4.891 4.790 4.790 3,092 -0.18(-3.66%)
Sep 14, 2007 5.251 5.251 4.952 4.972 16,423 -0.18(-3.53%)
Sep 13, 2007 5.255 5.255 5.154 5.154 12,492 -0.11(-2.00%)
Sep 12, 2007 5.259 5.271 5.259 5.259 7,174 -0.20(-3.70%)
Sep 11, 2007 5.461 5.542 5.461 5.461 4,205 -0.04(-0.66%)
Sep 10, 2007 5.534 5.534 5.457 5.498 11,206 -0.18(-3.13%)
Sep 07, 2007 5.595 5.677 5.578 5.675 146,666 -0.15(-2.50%)
Sep 06, 2007 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Sep 05, 2007 5.578 5.861 5.578 5.821 17,967 -0.16(-2.64%)
Sep 04, 2007 5.777 6.080 5.777 5.979 989 +0.32(+5.64%)
Aug 31, 2007 5.659 5.659 5.659 5.659 0 +0.00(+0.00%)
Aug 30, 2007 6.027 6.027 5.558 5.659 5,937 +0.12(+2.19%)
Aug 29, 2007 5.639 5.667 5.526 5.538 94,126 -0.13(-2.28%)
Aug 28, 2007 5.801 5.801 5.562 5.667 22,017 -0.19(-3.24%)
Aug 27, 2007 5.833 6.104 5.833 5.857 14,170 +0.16(+2.84%)
Aug 24, 2007 5.942 5.942 5.696 5.696 3,710 -0.31(-5.18%)
Aug 23, 2007 5.603 6.104 5.574 6.007 28,958 +0.55(+10.16%)
Aug 22, 2007 5.316 5.558 5.162 5.453 15,651 +0.14(+2.66%)
Aug 21, 2007 5.267 5.426 5.255 5.312 35,375 -0.04(-0.76%)
Aug 20, 2007 5.340 5.457 5.275 5.352 37,152 +0.01(+0.23%)
Aug 17, 2007 6.063 6.063 5.316 5.340 30,309 -0.61(-10.20%)
Aug 16, 2007 6.266 6.266 5.942 5.946 14,509 -0.30(-4.80%)
Aug 15, 2007 6.229 6.346 6.229 6.246 7,960 -0.25(-3.79%)
Aug 14, 2007 6.650 6.650 6.290 6.492 4,433 -0.18(-2.67%)
Aug 13, 2007 6.837 6.953 6.520 6.670 7,448 -0.34(-4.79%)
Aug 10, 2007 6.811 7.005 6.734 7.005 8,905 +0.45(+6.84%)
Aug 09, 2007 6.350 6.993 6.350 6.557 9,398 +0.30(+4.85%)
Aug 08, 2007 6.807 6.819 6.253 6.253 6,679 -0.55(-8.03%)
Aug 07, 2007 6.629 6.832 6.559 6.799 12,057 +0.17(+2.56%)
Aug 06, 2007 6.359 7.038 6.359 6.629 50,184 +0.40(+6.36%)
Aug 03, 2007 6.233 6.570 6.217 6.233 7,297 -0.31(-4.70%)
Aug 02, 2007 6.670 6.670 6.468 6.540 6,926 -0.17(-2.47%)
Aug 01, 2007 6.549 6.791 6.549 6.706 4,947 -0.01(-0.12%)
Jul 31, 2007 6.484 6.945 6.484 6.714 15,988 +0.06(+0.85%)
Jul 30, 2007 6.492 6.658 6.492 6.658 6,184 -0.09(-1.32%)
Jul 27, 2007 6.730 6.747 6.613 6.747 11,552 +0.10(+1.46%)
Jul 26, 2007 6.476 6.706 6.476 6.650 9,692 +0.05(+0.80%)
Jul 25, 2007 6.848 7.013 6.557 6.597 28,904 -0.25(-3.66%)
Jul 24, 2007 6.908 7.017 6.848 6.848 16,545 +0.01(+0.12%)
Jul 23, 2007 7.292 7.292 6.836 6.840 16,255 -0.42(-5.84%)
Jul 20, 2007 7.001 7.389 6.791 7.264 22,091 +0.51(+7.60%)
Jul 19, 2007 6.941 6.941 6.646 6.751 6,431 +0.11(+1.64%)
Jul 18, 2007 6.933 7.013 6.569 6.642 18,521 -0.36(-5.19%)
Jul 17, 2007 7.284 7.292 6.949 7.005 43,096 -0.24(-3.35%)
Jul 16, 2007 7.034 7.248 7.034 7.248 15,867 +0.07(+0.96%)
Jul 13, 2007 7.074 7.397 7.021 7.179 40,615 +0.25(+3.56%)
Jul 12, 2007 6.920 6.993 6.759 6.933 34,594 +0.15(+2.20%)
Jul 11, 2007 6.625 6.898 6.625 6.783 19,172 -0.10(-1.41%)
Jul 10, 2007 6.447 6.880 6.355 6.880 59,253 +0.46(+7.18%)
Jul 09, 2007 6.015 6.419 6.015 6.419 10,523 +0.35(+5.73%)
Jul 06, 2007 6.072 6.072 6.072 6.072 0 +0.00(+0.00%)
Jul 05, 2007 6.152 6.375 6.059 6.072 18,610 -0.27(-4.21%)
Jul 03, 2007 6.067 6.425 5.999 6.338 18,039 +0.04(+0.58%)
Jul 02, 2007 6.233 6.427 6.233 6.302 20,508 -0.07(-1.08%)
Jun 29, 2007 6.270 6.415 6.270 6.371 1,979 +0.02(+0.32%)
Jun 28, 2007 6.249 6.423 6.249 6.350 10,637 +0.15(+2.48%)
Jun 27, 2007 6.310 6.330 6.003 6.197 15,350 -0.04(-0.71%)
Jun 26, 2007 6.395 6.447 6.205 6.241 8,886 -0.21(-3.26%)
Jun 25, 2007 6.431 6.565 6.355 6.452 119,031 -0.01(-0.13%)
Jun 22, 2007 6.253 6.565 5.966 6.460 27,894 +0.21(+3.30%)
Jun 21, 2007 6.274 6.423 5.817 6.253 149,671 +0.22(+3.62%)
Jun 20, 2007 5.882 6.350 5.882 6.035 21,027 +0.22(+3.77%)
Jun 19, 2007 5.772 5.902 5.772 5.816 5,195 +0.10(+1.68%)
Jun 18, 2007 5.728 5.837 5.700 5.720 16,327 -0.14(-2.41%)
Jun 15, 2007 5.740 5.954 5.740 5.861 9,895 +0.17(+3.06%)
Jun 14, 2007 5.667 5.853 5.477 5.688 7,421 -0.08(-1.40%)
Jun 13, 2007 5.861 5.962 5.582 5.768 16,079 -0.13(-2.26%)
Jun 12, 2007 5.902 6.080 5.760 5.902 16,574 +0.00(+0.00%)
Jun 11, 2007 5.825 5.958 5.825 5.902 6,001 -0.04(-0.68%)
Jun 08, 2007 6.019 6.359 5.902 5.942 18,801 -0.57(-8.70%)
Jun 07, 2007 5.906 6.662 5.906 6.508 17,969 +0.46(+7.69%)
Jun 06, 2007 5.894 6.160 5.623 6.043 19,511 +0.26(+4.55%)
Jun 05, 2007 5.696 7.515 5.599 5.780 33,535 +0.11(+1.92%)
Jun 04, 2007 5.873 5.873 5.502 5.671 9,420 +0.16(+2.86%)
Jun 01, 2007 5.477 5.740 5.477 5.514 10,422 +0.02(+0.37%)
May 31, 2007 5.671 5.914 5.457 5.494 23,513 -0.14(-2.51%)
May 30, 2007 5.437 5.659 5.376 5.635 22,088 +0.20(+3.64%)
May 29, 2007 5.397 5.437 5.356 5.437 14,306 +0.04(+0.75%)
May 25, 2007 5.392 5.453 5.392 5.396 18,491 +0.01(+0.15%)
May 24, 2007 5.453 5.453 5.388 5.388 9,083 -0.01(-0.15%)
May 23, 2007 5.453 5.453 5.255 5.396 16,451 +0.04(+0.75%)
May 22, 2007 4.924 5.405 4.924 5.356 38,359 +0.11(+2.08%)
May 21, 2007 5.190 5.396 4.814 5.247 7,792 +0.24(+4.85%)
May 18, 2007 5.255 5.255 4.273 5.004 61,351 -0.21(-4.11%)
May 17, 2007 5.142 5.291 5.138 5.219 44,499 +0.09(+1.73%)
May 16, 2007 4.855 5.215 4.855 5.130 16,356 +0.09(+1.85%)
May 15, 2007 4.976 5.037 4.976 5.037 2,721 +0.03(+0.57%)
May 14, 2007 5.008 5.008 5.008 5.008 675 -0.05(-0.96%)
May 11, 2007 5.053 5.077 4.932 5.057 3,220 +0.13(+2.71%)
May 10, 2007 4.972 5.000 4.851 4.924 8,485 -0.08(-1.69%)
May 09, 2007 5.008 5.008 5.008 5.008 0 +0.00(+0.00%)
May 08, 2007 4.871 5.008 4.794 5.008 3,030 -0.02(-0.48%)
May 07, 2007 4.968 5.053 4.928 5.033 2,971 -0.06(-1.19%)
May 04, 2007 4.940 5.093 4.782 5.093 989 +0.12(+2.44%)
May 03, 2007 4.689 4.972 4.689 4.972 11,087 +0.20(+4.24%)
May 02, 2007 4.887 4.887 4.532 4.770 10,397 +0.05(+1.03%)
May 01, 2007 4.738 4.738 4.641 4.721 15,612 -0.03(-0.68%)
Apr 30, 2007 4.669 4.754 4.649 4.754 7,208 -0.08(-1.75%)
Apr 27, 2007 4.729 4.944 4.701 4.839 7,448 +0.03(+0.59%)
Apr 26, 2007 4.754 4.810 4.734 4.810 5,937 +0.05(+1.10%)
Apr 25, 2007 5.053 5.053 4.649 4.758 103,163 -0.40(-7.76%)
Apr 24, 2007 5.061 5.194 5.061 5.158 8,532 +0.15(+2.90%)
Apr 23, 2007 4.988 5.093 4.988 5.012 5,553 -0.17(-3.35%)
Apr 20, 2007 5.186 5.186 5.186 5.186 0 +0.00(+0.00%)
Apr 19, 2007 5.154 5.186 5.093 5.186 1,236 -0.01(-0.16%)
Apr 18, 2007 5.037 5.194 5.033 5.194 16,540 +0.05(+1.02%)
Apr 17, 2007 5.142 5.142 5.142 5.142 0 +0.00(+0.00%)
Apr 16, 2007 4.952 5.154 4.952 5.142 3,990 +0.13(+2.50%)
Apr 13, 2007 5.114 5.134 4.992 5.016 9,793 +0.21(+4.37%)
Apr 12, 2007 5.130 5.130 4.467 4.806 11,874 -0.35(-6.75%)
Apr 11, 2007 4.831 5.154 4.831 5.154 18,642 +0.49(+10.62%)
Apr 10, 2007 4.790 4.810 4.657 4.659 6,431 -0.13(-2.73%)
Apr 09, 2007 4.831 4.831 4.790 4.790 643 -0.04(-0.84%)
Apr 05, 2007 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Apr 04, 2007 4.766 4.831 4.766 4.831 1,484 -0.02(-0.33%)
Apr 03, 2007 4.847 4.847 4.847 4.847 494 +0.19(+4.17%)
Apr 02, 2007 4.847 4.847 4.653 4.653 1,484 -0.19(-4.00%)
Mar 30, 2007 4.782 4.847 4.782 4.847 2,226 +0.02(+0.33%)
Mar 29, 2007 4.847 4.847 4.608 4.831 5,942 +0.04(+0.84%)
Mar 28, 2007 4.806 4.810 4.746 4.790 3,339 -0.01(-0.17%)
Mar 27, 2007 4.847 4.847 4.624 4.798 10,157 +0.00(+0.08%)
Mar 26, 2007 4.776 4.847 4.776 4.794 8,569 +0.14(+3.04%)
Mar 23, 2007 4.770 4.847 4.544 4.653 16,921 +0.01(+0.17%)
Mar 22, 2007 4.467 4.645 4.467 4.645 4,700 +0.19(+4.27%)
Mar 21, 2007 4.455 4.455 4.455 4.455 0 +0.00(+0.00%)
Mar 20, 2007 4.366 4.754 4.366 4.455 9,895 +0.15(+3.47%)
Mar 19, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 16, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 15, 2007 4.083 4.305 4.083 4.305 1,731 -0.46(-9.75%)
Mar 14, 2007 4.770 4.770 4.770 4.770 1,236 +0.08(+1.75%)
Mar 13, 2007 4.447 4.688 4.688 4.688 742 +0.24(+5.42%)
Mar 12, 2007 4.447 4.447 4.447 4.447 484 -0.15(-3.34%)
Mar 09, 2007 4.596 4.600 4.596 4.600 865 +0.00(+0.05%)
Mar 08, 2007 4.770 4.770 3.638 4.598 5,566 +0.07(+1.55%)
Mar 07, 2007 4.527 4.527 4.527 4.527 0 +0.00(+0.00%)
Mar 06, 2007 4.548 4.548 4.523 4.527 1,979 +0.06(+1.36%)
Mar 05, 2007 4.467 4.467 4.467 4.467 494 +0.02(+0.45%)
Mar 02, 2007 4.447 4.447 4.447 4.447 247 +0.03(+0.73%)
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.