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

Patrick Inds Inc (NQ: PATK )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2010 1.314 1.415 1.310 1.318 19,753 +0.02(+1.56%)
Apr 29, 2010 1.277 1.310 1.083 1.298 103,579 -0.07(-5.31%)
Apr 28, 2010 1.374 1.374 1.322 1.370 6,132 -0.03(-2.40%)
Apr 27, 2010 1.457 1.492 1.346 1.404 27,746 -0.06(-3.78%)
Apr 26, 2010 1.415 1.492 1.373 1.459 83,796 +0.04(+3.14%)
Apr 23, 2010 1.407 1.415 1.322 1.415 18,702 +0.02(+1.74%)
Apr 22, 2010 1.326 1.391 1.322 1.391 7,025 +0.07(+5.52%)
Apr 21, 2010 1.314 1.415 1.257 1.318 62,654 +0.07(+5.50%)
Apr 19, 2010 1.249 1.249 1.249 1.249 0 -0.02(-1.91%)
Apr 16, 2010 1.277 1.294 1.213 1.273 31,175 +0.04(+3.34%)
Apr 15, 2010 1.241 1.245 1.213 1.232 19,048 +0.02(+1.61%)
Apr 14, 2010 1.184 1.233 1.160 1.213 6,070 +0.00(+0.00%)
Apr 13, 2010 1.257 1.257 1.172 1.213 37,085 +0.03(+2.21%)
Apr 12, 2010 1.172 1.229 1.172 1.186 48,477 +0.03(+2.77%)
Apr 08, 2010 1.154 1.154 1.154 1.154 0 -0.01(-0.83%)
Apr 07, 2010 1.184 1.192 1.160 1.164 23,224 -0.07(-5.88%)
Apr 06, 2010 1.237 1.245 1.180 1.237 11,404 +0.04(+3.73%)
Apr 05, 2010 1.197 1.213 1.188 1.192 23,748 +0.00(+0.00%)
Apr 01, 2010 1.172 1.192 1.192 1.192 67,288 +0.02(+1.72%)
Mar 31, 2010 1.158 1.172 1.075 1.172 34,519 +0.03(+2.47%)
Mar 30, 2010 1.209 1.241 1.128 1.144 14,471 -0.04(-3.41%)
Mar 29, 2010 1.184 1.245 1.184 1.184 9,254 -0.05(-3.78%)
Mar 26, 2010 1.241 1.253 1.213 1.231 8,114 -0.02(-1.77%)
Mar 25, 2010 1.241 1.259 1.205 1.253 21,025 +0.04(+3.33%)
Mar 24, 2010 1.182 1.273 1.168 1.213 47,621 +0.02(+1.69%)
Mar 23, 2010 1.277 1.294 1.156 1.192 35,976 -0.03(-2.64%)
Mar 22, 2010 1.152 1.261 1.116 1.225 11,105 +0.09(+8.21%)
Mar 19, 2010 1.302 1.310 1.132 1.132 25,539 -0.08(-6.35%)
Mar 18, 2010 1.290 1.290 1.193 1.209 53,014 +0.02(+2.05%)
Mar 17, 2010 1.184 1.184 1.184 1.184 4,205 -0.01(-0.68%)
Mar 16, 2010 1.184 1.273 1.184 1.192 4,205 +0.04(+3.51%)
Mar 15, 2010 1.225 1.269 1.136 1.152 57,536 +0.02(+1.42%)
Mar 12, 2010 1.273 1.273 1.136 1.136 42,854 -0.14(-10.79%)
Mar 11, 2010 1.132 1.273 1.132 1.273 82,044 +0.12(+10.53%)
Mar 10, 2010 1.059 1.152 1.059 1.152 61,927 +0.08(+7.55%)
Mar 09, 2010 1.051 1.071 1.051 1.071 3,463 +0.01(+0.76%)
Mar 08, 2010 1.112 1.112 1.027 1.063 24,186 -0.05(-4.36%)
Mar 05, 2010 1.091 1.112 1.051 1.112 18,553 +0.06(+5.77%)
Mar 04, 2010 1.031 1.054 1.031 1.051 1,236 +0.00(+0.00%)
Mar 03, 2010 1.067 1.071 1.011 1.051 5,689 +0.01(+0.77%)
Mar 02, 2010 1.079 1.091 1.011 1.043 13,902 +0.04(+4.03%)
Mar 01, 2010 1.043 1.043 1.002 1.002 8,910 -0.07(-6.42%)
Feb 26, 2010 1.071 1.071 0.9863 1.071 13,922 +0.01(+0.76%)
Feb 25, 2010 1.039 1.063 0.9964 1.063 20,644 +0.02(+1.54%)
Feb 24, 2010 1.011 1.047 0.9904 1.047 29,488 +0.06(+6.15%)
Feb 23, 2010 1.108 1.112 0.9823 0.9863 10,390 -0.03(-2.98%)
Feb 22, 2010 1.031 1.031 0.9984 1.017 15,590 +0.03(+3.07%)
Feb 19, 2010 1.037 1.037 0.9823 0.9863 19,590 -0.04(-4.31%)
Feb 17, 2010 1.087 1.031 1.031 1.031 4,205 -0.04(-4.13%)
Feb 16, 2010 1.116 1.128 1.075 1.075 4,999 -0.02(-1.48%)
Feb 11, 2010 1.011 1.091 1.091 1.091 23,501 +0.02(+1.89%)
Feb 09, 2010 0.9904 1.071 1.071 1.071 11,132 +0.04(+4.33%)
Feb 08, 2010 1.039 1.051 0.9904 1.027 7,322 -0.02(-2.31%)
Feb 05, 2010 1.055 1.104 1.047 1.051 21,522 -0.04(-3.35%)
Feb 04, 2010 1.083 1.152 1.039 1.087 11,092 -0.07(-6.27%)
Feb 03, 2010 1.160 1.168 1.055 1.160 28,946 +0.09(+8.30%)
Feb 02, 2010 1.128 1.148 1.071 1.071 15,011 +0.02(+2.32%)
Feb 01, 2010 1.071 1.075 1.035 1.047 10,142 +0.01(+0.78%)
Jan 29, 2010 1.039 1.071 1.039 1.039 3,710 -0.04(-3.38%)
Jan 28, 2010 1.128 1.132 1.031 1.075 19,414 -0.02(-2.03%)
Jan 26, 2010 1.097 1.097 1.097 1.097 0 +0.05(+5.23%)
Jan 25, 2010 1.132 1.132 1.043 1.043 13,373 -0.01(-1.14%)
Jan 22, 2010 0.9984 1.172 0.9904 1.055 17,687 +0.04(+4.40%)
Jan 21, 2010 1.063 1.079 1.011 1.011 21,537 -0.05(-4.32%)
Jan 20, 2010 1.075 1.075 1.055 1.056 31,417 -0.01(-1.03%)
Jan 19, 2010 1.087 1.209 1.055 1.067 34,027 -0.03(-2.58%)
Jan 15, 2010 1.091 1.095 1.095 1.095 19,295 -0.02(-2.17%)
Jan 14, 2010 1.156 1.156 1.120 1.120 8,658 +0.00(+0.00%)
Jan 13, 2010 1.085 1.273 1.085 1.120 50,283 +0.03(+2.59%)
Jan 12, 2010 1.065 1.112 1.065 1.091 31,665 +0.00(+0.00%)
Jan 11, 2010 1.043 1.108 1.031 1.091 30,235 +0.05(+4.65%)
Jan 08, 2010 1.106 1.106 0.9904 1.043 36,862 -0.11(-9.47%)
Jan 07, 2010 1.201 1.213 1.136 1.152 22,727 -0.05(-4.04%)
Jan 06, 2010 1.188 1.213 1.116 1.201 36,026 -0.04(-2.94%)
Jan 05, 2010 1.205 1.302 1.172 1.237 82,977 +0.03(+2.74%)
Jan 04, 2010 0.9944 1.204 0.9944 1.204 51,950 +0.22(+22.57%)
Dec 31, 2009 0.8893 0.9823 0.9823 0.9823 19,295 +0.14(+16.27%)
Dec 30, 2009 0.8448 0.8598 0.8448 0.8448 14,259 +0.00(+0.48%)
Dec 29, 2009 0.8893 0.8893 0.8408 0.8408 25,957 -0.02(-1.89%)
Dec 28, 2009 0.8691 0.9095 0.8570 0.8570 10,946 -0.01(-1.40%)
Dec 24, 2009 0.8691 0.8691 0.8691 0.8691 7,394 +0.01(+0.84%)
Dec 23, 2009 0.9095 0.9095 0.8570 0.8618 28,449 -0.02(-1.75%)
Dec 22, 2009 0.8529 0.9095 0.8529 0.8772 17,873 +0.01(+1.40%)
Dec 21, 2009 0.8933 0.8933 0.8610 0.8651 18,783 -0.03(-3.17%)
Dec 18, 2009 0.9378 0.9378 0.8933 0.8933 17,695 -0.04(-3.91%)
Dec 17, 2009 0.9297 0.9297 0.9297 0.9297 4,947 -0.06(-6.50%)
Dec 16, 2009 0.9661 0.9984 0.9661 0.9944 9,400 +0.06(+6.96%)
Dec 15, 2009 0.9944 0.9944 0.9297 0.9297 22,091 +0.02(+1.77%)
Dec 14, 2009 0.8893 0.9984 0.8812 0.9136 48,944 +0.08(+9.18%)
Dec 11, 2009 0.8489 0.8489 0.8368 0.8368 2,968 -0.08(-8.81%)
Dec 10, 2009 0.8448 0.9297 0.8368 0.9176 15,839 +0.06(+7.08%)
Dec 09, 2009 0.8832 0.8832 0.8570 0.8570 7,683 -0.07(-7.83%)
Dec 08, 2009 0.8368 0.9297 0.8368 0.9297 15,936 +0.08(+9.52%)
Dec 07, 2009 0.9160 0.9160 0.8489 0.8489 878 -0.01(-1.41%)
Dec 04, 2009 0.8691 0.8691 0.8165 0.8610 7,916 +0.04(+5.45%)
Dec 03, 2009 0.8974 0.8974 0.8125 0.8165 7,602 -0.06(-6.53%)
Dec 02, 2009 0.8408 0.8736 0.8085 0.8736 15,253 +0.01(+0.99%)
Dec 01, 2009 0.8408 0.8691 0.8408 0.8651 15,575 +0.00(+0.47%)
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%)
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.