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

Patrick Inds Inc (NQ: PATK )

111.15 -2.50 (-2.20%)
Streaming Delayed Price Updated: 12:53 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 (%)
Apr 29, 2011 0.9691 0.9692 0.9489 0.9611 14,395 -0.01(-0.83%)
Apr 28, 2011 0.9691 0.9691 0.9691 0.9691 1,267 +0.00(+0.00%)
Apr 27, 2011 0.9692 0.9732 0.9691 0.9691 14,115 -0.01(-1.23%)
Apr 26, 2011 1.062 1.062 0.9812 0.9812 3,192 -0.08(-7.60%)
Apr 25, 2011 1.062 1.062 1.062 1.062 780 +0.02(+1.54%)
Apr 21, 2011 1.026 1.046 0.9708 1.046 742 +0.04(+4.02%)
Apr 20, 2011 1.005 1.066 1.005 1.005 2,352 +0.02(+1.63%)
Apr 19, 2011 0.9772 0.9893 0.9772 0.9893 1,733 +0.02(+1.66%)
Apr 18, 2011 1.038 1.038 0.9732 0.9732 22,302 -0.14(-12.36%)
Apr 15, 2011 1.092 1.110 1.092 1.110 1,592 -0.02(-1.79%)
Apr 13, 2011 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 12, 2011 1.127 1.131 1.119 1.131 9,989 +0.03(+2.56%)
Apr 11, 2011 1.054 1.123 1.054 1.102 2,555 +0.03(+3.02%)
Apr 08, 2011 1.106 1.115 1.050 1.070 14,858 -0.04(-3.64%)
Apr 07, 2011 1.090 1.125 1.090 1.111 3,318 +0.00(+0.00%)
Apr 06, 2011 1.115 1.115 1.094 1.110 3,281 -0.02(-1.79%)
Apr 05, 2011 1.066 1.159 1.066 1.131 8,667 +0.06(+5.66%)
Apr 04, 2011 1.058 1.131 1.058 1.070 22,785 +0.02(+1.86%)
Apr 01, 2011 1.123 1.123 1.050 1.051 38,035 -0.05(-4.63%)
Mar 31, 2011 1.010 1.167 1.010 1.102 76,160 +0.09(+8.69%)
Mar 30, 2011 1.014 1.014 0.9691 1.014 14,809 +0.04(+4.58%)
Mar 29, 2011 0.9732 0.9732 0.9328 0.9691 7,473 +0.00(+0.00%)
Mar 28, 2011 1.010 1.010 0.9691 0.9691 7,231 -0.04(-4.00%)
Mar 25, 2011 1.026 1.030 1.010 1.010 8,303 +0.00(+0.47%)
Mar 24, 2011 0.9651 1.023 0.9651 1.005 68,953 +0.04(+4.12%)
Mar 23, 2011 0.9288 0.9651 0.9288 0.9651 42,173 +0.03(+3.46%)
Mar 22, 2011 0.9247 0.9449 0.9207 0.9328 7,676 +0.01(+1.32%)
Mar 18, 2011 0.9206 0.9206 0.9206 0.9206 0 +0.04(+4.11%)
Mar 17, 2011 0.8561 0.8843 0.8520 0.8843 37,146 +0.03(+3.79%)
Mar 16, 2011 0.8884 0.8884 0.8520 0.8520 17,129 -0.04(-4.09%)
Mar 15, 2011 0.7955 0.8884 0.7955 0.8884 40,625 +0.06(+7.32%)
Mar 14, 2011 0.9247 0.9611 0.8157 0.8278 82,784 -0.10(-10.48%)
Mar 11, 2011 0.9086 0.9570 0.9086 0.9247 29,365 -0.01(-1.29%)
Mar 10, 2011 0.9166 0.9570 0.8884 0.9368 7,429 +0.03(+3.57%)
Mar 09, 2011 0.8964 0.9288 0.8964 0.9045 10,631 +0.02(+1.82%)
Mar 08, 2011 0.9086 0.9086 0.8399 0.8884 11,020 -0.01(-1.12%)
Mar 07, 2011 0.8924 0.9328 0.8399 0.8985 39,075 +0.01(+1.59%)
Mar 04, 2011 0.8803 1.010 0.8722 0.8844 43,119 +0.03(+3.55%)
Mar 03, 2011 0.8318 0.8540 0.8117 0.8540 3,989 +0.03(+3.17%)
Mar 02, 2011 0.8238 0.8278 0.7995 0.8278 7,924 +0.01(+0.99%)
Mar 01, 2011 0.8278 0.8278 0.7874 0.8197 17,087 -0.02(-2.40%)
Feb 28, 2011 0.8318 0.8480 0.8318 0.8399 5,695 +0.00(+0.00%)
Feb 25, 2011 0.8399 0.8550 0.8238 0.8399 2,570 +0.01(+1.46%)
Feb 24, 2011 0.8278 0.8318 0.8278 0.8278 30,720 +0.00(+0.00%)
Feb 23, 2011 0.8278 0.8278 0.8278 0.8278 5,200 -0.00(-0.49%)
Feb 22, 2011 0.8359 0.8359 0.7874 0.8318 74,255 -0.01(-1.44%)
Feb 17, 2011 0.8359 0.8440 0.8440 0.8440 6,686 +0.01(+1.46%)
Feb 16, 2011 0.9005 0.9045 0.8318 0.8318 4,952 -0.00(-0.48%)
Feb 15, 2011 0.8561 0.9247 0.8318 0.8359 27,035 -0.01(-1.43%)
Feb 14, 2011 0.8399 0.8641 0.8399 0.8480 15,762 +0.01(+0.96%)
Feb 11, 2011 0.8399 0.8547 0.8359 0.8399 5,435 +0.00(+0.00%)
Feb 10, 2011 0.8561 0.8561 0.8359 0.8399 7,751 -0.04(-4.98%)
Feb 09, 2011 0.8318 0.9086 0.8318 0.8839 9,031 +0.05(+6.26%)
Feb 08, 2011 0.8690 0.8690 0.8318 0.8318 11,250 -0.06(-7.21%)
Feb 07, 2011 0.9207 0.9449 0.8561 0.8964 19,888 -0.02(-2.63%)
Feb 04, 2011 0.9166 0.9207 0.9166 0.9206 3,367 -0.00(-0.00%)
Feb 03, 2011 0.9207 0.9247 0.9207 0.9207 3,803 +0.00(+0.00%)
Feb 02, 2011 0.8803 0.9247 0.8565 0.9207 8,826 +0.05(+6.05%)
Feb 01, 2011 0.8964 0.8964 0.8278 0.8682 29,633 +0.00(+0.00%)
Jan 31, 2011 0.8278 0.8884 0.8278 0.8682 31,537 +0.04(+4.88%)
Jan 28, 2011 0.8278 0.8480 0.8238 0.8278 96,095 +0.00(+0.49%)
Jan 27, 2011 0.7793 0.8238 0.7753 0.8238 19,657 +0.02(+2.00%)
Jan 26, 2011 0.7592 0.8076 0.7592 0.8076 7,127 +0.00(+0.50%)
Jan 25, 2011 0.7915 0.8036 0.7551 0.8036 11,604 -0.02(-1.97%)
Jan 24, 2011 0.7874 0.8276 0.7551 0.8197 25,707 +0.03(+4.10%)
Jan 21, 2011 0.7551 0.7915 0.7551 0.7874 6,191 +0.03(+4.28%)
Jan 20, 2011 0.7995 0.7995 0.7511 0.7551 13,702 -0.06(-7.88%)
Jan 19, 2011 0.8036 0.8197 0.7874 0.8197 34,422 -0.00(-0.45%)
Jan 18, 2011 0.8197 0.8238 0.8036 0.8234 15,851 +0.01(+0.95%)
Jan 14, 2011 0.7995 0.8238 0.7995 0.8157 5,693 +0.02(+2.50%)
Jan 13, 2011 0.8278 0.8399 0.7958 0.7958 9,980 -0.03(-3.39%)
Jan 12, 2011 0.8036 0.8278 0.7874 0.8238 61,715 +0.02(+3.03%)
Jan 11, 2011 0.7632 0.7995 0.7632 0.7995 8,333 +0.00(+0.51%)
Jan 10, 2011 0.8117 0.8117 0.7673 0.7955 12,020 -0.00(-0.51%)
Jan 07, 2011 0.8036 0.8237 0.7915 0.7995 3,476 +0.04(+5.32%)
Jan 06, 2011 0.8076 0.8278 0.7592 0.7592 3,467 -0.02(-3.09%)
Jan 05, 2011 0.8036 0.8036 0.7834 0.7834 742 -0.02(-3.00%)
Jan 04, 2011 0.8318 0.8318 0.8076 0.8076 3,714 -0.02(-2.44%)
Jan 03, 2011 0.8117 0.8440 0.7874 0.8278 45,011 +0.06(+8.18%)
Dec 31, 2010 0.7470 0.7874 0.7349 0.7652 43,288 +0.02(+2.99%)
Dec 30, 2010 0.7269 0.7430 0.7188 0.7430 25,507 +0.00(+0.55%)
Dec 29, 2010 0.7269 0.7470 0.7269 0.7390 12,560 +0.01(+1.67%)
Dec 28, 2010 0.7470 0.7511 0.7269 0.7269 7,508 +0.00(+0.00%)
Dec 27, 2010 0.7309 0.7470 0.7269 0.7269 19,903 -0.01(-0.93%)
Dec 23, 2010 0.7107 0.7376 0.7107 0.7337 6,116 -0.01(-1.63%)
Dec 22, 2010 0.7390 0.7458 0.6945 0.7458 20,356 -0.00(-0.16%)
Dec 21, 2010 0.7349 0.7470 0.7067 0.7470 74,543 +0.03(+4.51%)
Dec 20, 2010 0.7107 0.7592 0.7107 0.7147 17,240 +0.02(+3.27%)
Dec 17, 2010 0.6824 0.7188 0.6824 0.6921 24,590 +0.01(+0.82%)
Dec 16, 2010 0.6744 0.7181 0.6744 0.6865 79,151 -0.02(-3.13%)
Dec 15, 2010 0.7672 0.7672 0.7087 0.7087 25,108 -0.06(-8.12%)
Dec 14, 2010 0.7713 0.7713 0.7713 0.7713 247 +0.00(+0.53%)
Dec 13, 2010 0.7672 0.7874 0.7672 0.7672 28,850 -0.04(-4.52%)
Dec 10, 2010 0.7915 0.8076 0.7915 0.8035 6,934 +0.01(+1.53%)
Dec 09, 2010 0.7753 0.7919 0.7753 0.7915 1,287 -0.03(-3.92%)
Dec 08, 2010 0.8440 0.8440 0.7713 0.8238 15,641 +0.06(+7.37%)
Dec 07, 2010 0.8117 0.8117 0.7632 0.7672 8,959 -0.04(-5.00%)
Dec 06, 2010 0.7793 0.8197 0.7511 0.8076 53,297 +0.04(+5.26%)
Dec 03, 2010 0.7147 0.7793 0.7147 0.7672 18,937 +0.05(+7.34%)
Dec 02, 2010 0.7147 0.7511 0.7147 0.7148 37,022 -0.00(-0.56%)
Dec 01, 2010 0.7067 0.7228 0.7067 0.7188 7,109 +0.00(+0.56%)
Nov 30, 2010 0.7188 0.7188 0.6905 0.7147 10,846 -0.03(-3.56%)
Nov 29, 2010 0.7067 0.7508 0.6986 0.7411 11,713 +0.02(+3.11%)
Nov 26, 2010 0.6905 0.7188 0.6905 0.7188 6,849 +0.03(+4.09%)
Nov 24, 2010 0.7188 0.6905 0.6905 0.6905 78,928 -0.03(-4.47%)
Nov 23, 2010 0.7269 0.7309 0.7228 0.7228 10,693 -0.01(-1.10%)
Nov 22, 2010 0.7592 0.7592 0.7269 0.7309 26,849 -0.03(-3.72%)
Nov 19, 2010 0.7632 0.7672 0.7592 0.7592 6,686 +0.00(+0.00%)
Nov 18, 2010 0.7390 0.7793 0.7390 0.7592 6,225 +0.02(+2.17%)
Nov 17, 2010 0.7390 0.7430 0.7390 0.7430 2,241 -0.02(-2.65%)
Nov 16, 2010 0.7390 0.7632 0.7390 0.7632 11,503 +0.00(+0.54%)
Nov 15, 2010 0.7632 0.7632 0.7591 0.7591 5,497 +0.02(+2.73%)
Nov 12, 2010 0.7390 0.7390 0.7309 0.7390 8,083 -0.00(-0.54%)
Nov 11, 2010 0.7834 0.7834 0.7309 0.7430 13,744 -0.04(-5.15%)
Nov 10, 2010 0.7269 0.7834 0.7269 0.7834 42,564 +0.05(+7.18%)
Nov 09, 2010 0.7349 0.7592 0.7269 0.7309 9,658 -0.02(-2.16%)
Nov 08, 2010 0.7390 0.7470 0.7228 0.7470 56,039 -0.01(-1.07%)
Nov 05, 2010 0.7390 0.7874 0.7269 0.7551 103,987 +0.02(+2.19%)
Nov 04, 2010 0.7753 0.7874 0.7349 0.7390 78,029 -0.02(-2.14%)
Nov 03, 2010 0.7349 0.7753 0.7349 0.7551 26,993 +0.02(+2.75%)
Nov 02, 2010 0.7632 0.7632 0.7349 0.7349 33,399 -0.03(-4.21%)
Nov 01, 2010 0.7955 0.7955 0.7672 0.7672 9,256 -0.03(-4.04%)
Oct 29, 2010 0.8116 0.8116 0.7309 0.7995 130,238 -0.01(-1.49%)
Oct 28, 2010 0.8318 0.9187 0.7470 0.8117 112,232 -0.02(-2.90%)
Oct 27, 2010 0.8722 0.8722 0.8359 0.8359 74,003 -0.05(-5.48%)
Oct 25, 2010 0.9368 0.9368 0.8843 0.8843 990 -0.04(-3.95%)
Oct 22, 2010 0.8803 0.9207 0.8675 0.9207 11,569 +0.08(+10.14%)
Oct 21, 2010 0.8722 0.8722 0.8359 0.8359 7,379 -0.03(-3.72%)
Oct 20, 2010 0.8843 0.8843 0.8682 0.8682 6,104 +0.00(+0.00%)
Oct 19, 2010 0.8278 0.8682 0.8278 0.8682 6,438 -0.01(-0.92%)
Oct 18, 2010 0.8803 0.8883 0.8480 0.8763 26,002 +0.03(+3.83%)
Oct 15, 2010 0.8480 0.8601 0.8399 0.8440 21,210 -0.00(-0.48%)
Oct 14, 2010 0.8440 0.8561 0.8076 0.8480 34,806 +0.00(+0.00%)
Oct 13, 2010 0.8753 0.8803 0.8157 0.8480 18,944 -0.01(-1.41%)
Oct 12, 2010 0.8561 0.8601 0.8278 0.8601 14,128 +0.00(+0.48%)
Oct 11, 2010 0.8480 0.8560 0.8440 0.8560 3,714 -0.03(-3.64%)
Oct 08, 2010 0.8480 0.8884 0.8409 0.8884 15,522 +0.04(+4.76%)
Oct 07, 2010 0.8278 0.8682 0.7874 0.8480 26,799 -0.02(-1.87%)
Oct 05, 2010 0.8520 0.8641 0.8641 0.8641 4,952 +0.04(+4.65%)
Oct 04, 2010 0.8157 0.8258 0.8117 0.8258 2,476 -0.05(-6.19%)
Oct 01, 2010 0.8803 0.8803 0.8722 0.8803 3,585 +0.02(+2.35%)
Sep 30, 2010 0.8682 0.8682 0.8601 0.8601 42,275 -0.01(-0.93%)
Sep 29, 2010 0.8399 0.8843 0.8399 0.8682 18,258 +0.02(+2.21%)
Sep 28, 2010 0.8601 0.8601 0.8117 0.8494 10,207 -0.02(-2.16%)
Sep 27, 2010 0.8440 0.8884 0.8399 0.8682 20,868 +0.04(+4.88%)
Sep 24, 2010 0.8924 0.9288 0.7349 0.8278 130,161 -0.05(-5.53%)
Sep 23, 2010 0.8763 0.8892 0.8480 0.8763 7,860 -0.02(-1.81%)
Sep 22, 2010 0.9368 1.010 0.8924 0.8924 5,968 -0.04(-4.74%)
Sep 21, 2010 0.9853 0.9853 0.9368 0.9368 14,945 -0.05(-4.92%)
Sep 20, 2010 0.9772 0.9893 0.9409 0.9853 23,578 +0.04(+4.72%)
Sep 17, 2010 0.9247 0.9409 0.8722 0.9409 35,039 +0.03(+3.56%)
Sep 15, 2010 0.8924 0.9368 0.8722 0.9086 6,656 +0.01(+1.35%)
Sep 14, 2010 0.9772 0.9772 0.8480 0.8964 18,689 -0.09(-9.38%)
Sep 13, 2010 0.8036 0.9893 0.7915 0.9893 54,578 +0.14(+16.11%)
Sep 10, 2010 0.8520 0.8561 0.8480 0.8520 7,530 +0.02(+2.93%)
Sep 09, 2010 0.8278 0.8278 0.8278 0.8278 247 +0.02(+3.02%)
Sep 08, 2010 0.7995 0.8702 0.7995 0.8036 52,450 +0.00(+0.51%)
Sep 07, 2010 0.8480 0.8480 0.7995 0.7995 41,344 -0.03(-3.41%)
Sep 03, 2010 0.8601 0.8601 0.8278 0.8278 33,654 -0.04(-4.43%)
Sep 02, 2010 0.8561 0.8682 0.8440 0.8662 3,714 +0.00(+0.23%)
Sep 01, 2010 0.8682 0.8682 0.8359 0.8641 6,515 +0.02(+1.90%)
Aug 31, 2010 0.8682 0.8682 0.8063 0.8480 5,418 +0.05(+6.06%)
Aug 30, 2010 0.8480 0.8480 0.7995 0.7996 15,311 -0.05(-5.71%)
Aug 25, 2010 0.8803 0.8480 0.8480 0.8480 37,641 +0.04(+5.00%)
Aug 24, 2010 0.8197 0.8379 0.7995 0.8076 54,011 -0.04(-4.76%)
Aug 23, 2010 0.9045 0.9247 0.8480 0.8480 29,212 -0.02(-2.07%)
Aug 20, 2010 0.8682 0.9005 0.7793 0.8659 45,529 +0.05(+6.16%)
Aug 19, 2010 0.9207 0.9207 0.8157 0.8157 40,866 -0.14(-14.41%)
Aug 18, 2010 1.026 1.026 0.9530 0.9530 9,162 +0.11(+13.46%)
Aug 17, 2010 0.8682 0.8682 0.8173 0.8399 4,308 -0.01(-1.42%)
Aug 16, 2010 0.8440 0.8521 0.8440 0.8520 4,209 -0.00(-0.47%)
Aug 13, 2010 0.8520 0.8884 0.8520 0.8561 30,472 -0.03(-3.64%)
Aug 12, 2010 0.8763 0.9348 0.8682 0.8884 7,181 +0.02(+2.33%)
Aug 11, 2010 0.9045 0.9166 0.8682 0.8682 44,724 -0.10(-10.04%)
Aug 10, 2010 1.030 1.030 0.9489 0.9651 13,248 -0.07(-7.00%)
Aug 09, 2010 1.042 1.072 1.038 1.038 2,773 -0.04(-3.38%)
Aug 06, 2010 1.115 1.115 1.034 1.074 8,001 +0.03(+3.36%)
Aug 05, 2010 1.090 1.114 1.038 1.039 5,200 +0.01(+0.53%)
Aug 04, 2010 1.070 1.070 1.034 1.034 22,285 -0.06(-5.54%)
Aug 03, 2010 1.106 1.143 1.081 1.094 45,053 +0.02(+1.88%)
Aug 02, 2010 0.9893 1.211 0.9853 1.074 345,457 +0.27(+33.00%)
Jul 30, 2010 0.8480 0.8480 0.7309 0.8076 6,215 +0.02(+3.09%)
Jul 29, 2010 0.7511 0.7834 0.7470 0.7834 23,251 +0.00(+0.00%)
Jul 28, 2010 0.7834 0.7834 0.7834 0.7834 495 -0.02(-2.02%)
Jul 27, 2010 0.8035 0.8035 0.7995 0.7995 495 +0.05(+7.03%)
Jul 26, 2010 0.7470 0.7470 0.7470 0.7470 1,238 +0.00(+0.27%)
Jul 23, 2010 0.7450 0.7450 0.7450 0.7450 247 -0.02(-2.38%)
Jul 22, 2010 0.7269 0.7632 0.7269 0.7632 3,987 +0.00(+0.53%)
Jul 21, 2010 0.7511 0.8399 0.7511 0.7592 8,774 +0.01(+1.08%)
Jul 20, 2010 0.7511 0.7511 0.7511 0.7511 557 -0.02(-2.11%)
Jul 19, 2010 0.7672 0.7672 0.7672 0.7672 3,050 +0.02(+2.70%)
Jul 16, 2010 0.7672 0.7672 0.7349 0.7470 13,194 -0.02(-2.53%)
Jul 15, 2010 0.8076 0.8076 0.7470 0.7664 13,026 -0.04(-4.62%)
Jul 14, 2010 0.7932 0.8076 0.7632 0.8036 24,479 +0.04(+5.85%)
Jul 13, 2010 0.7672 0.7753 0.7470 0.7592 5,175 -0.03(-3.59%)
Jul 12, 2010 0.8076 0.8117 0.7672 0.7874 4,576 +0.02(+2.63%)
Jul 08, 2010 0.7753 0.7672 0.7672 0.7672 5,943 +0.00(+0.53%)
Jul 07, 2010 0.7834 0.7874 0.7349 0.7632 38,335 +0.02(+2.16%)
Jul 06, 2010 0.7793 0.7793 0.7470 0.7470 33,679 -0.04(-5.13%)
Jul 02, 2010 0.7875 0.7955 0.7874 0.7874 14,952 -0.01(-1.44%)
Jul 01, 2010 0.7470 0.8076 0.7470 0.7989 35,078 +0.05(+6.95%)
Jun 30, 2010 0.8076 0.8076 0.7300 0.7470 72,633 -0.06(-7.50%)
Jun 29, 2010 0.8884 0.8884 0.7995 0.8076 27,842 -0.13(-13.79%)
Jun 25, 2010 0.9582 1.005 0.9328 0.9368 12,382 -0.07(-6.83%)
Jun 24, 2010 0.9288 1.005 0.9288 1.005 1,926 -0.00(-0.40%)
Jun 23, 2010 0.9328 1.010 0.9288 1.010 6,619 -0.01(-0.79%)
Jun 22, 2010 1.010 1.026 0.9126 1.018 11,176 -0.01(-1.18%)
Jun 21, 2010 0.9489 1.042 0.9005 1.030 13,565 +0.02(+2.00%)
Jun 18, 2010 0.9812 1.010 0.9288 1.010 10,123 +0.00(+0.00%)
Jun 17, 2010 1.046 1.046 0.9288 1.010 42,547 +0.10(+11.11%)
Jun 16, 2010 0.9449 0.9449 0.8884 0.9086 24,281 -0.02(-2.17%)
Jun 15, 2010 0.9651 0.9853 0.8884 0.9288 37,401 -0.02(-2.55%)
Jun 14, 2010 0.9288 0.9530 0.9288 0.9530 20,584 +0.01(+1.29%)
Jun 11, 2010 1.005 1.005 0.8940 0.9409 29,603 -0.03(-2.91%)
Jun 10, 2010 1.010 1.013 0.9449 0.9691 12,520 -0.04(-4.00%)
Jun 09, 2010 1.010 1.010 1.010 1.010 2,724 +0.03(+3.31%)
Jun 08, 2010 1.026 1.026 0.9772 0.9772 27,807 -0.11(-10.04%)
Jun 07, 2010 1.155 1.211 1.014 1.086 19,640 +0.02(+1.51%)
Jun 04, 2010 1.155 1.155 1.070 1.070 6,252 -0.08(-7.34%)
Jun 03, 2010 1.159 1.159 1.070 1.155 13,328 +0.03(+2.88%)
Jun 02, 2010 1.151 1.151 1.082 1.123 12,481 -0.03(-2.46%)
Jun 01, 2010 1.171 1.236 1.042 1.151 49,241 +0.14(+14.00%)
May 28, 2010 0.9934 1.010 0.9934 1.010 2,724 +0.00(+0.00%)
May 27, 2010 1.022 1.098 1.010 1.010 3,714 -0.01(-1.19%)
May 26, 2010 1.054 1.074 1.018 1.022 10,661 -0.00(-0.39%)
May 25, 2010 1.035 1.102 0.9691 1.026 16,448 -0.07(-6.79%)
May 24, 2010 1.086 1.114 1.058 1.100 29,828 +0.07(+6.86%)
May 21, 2010 1.163 1.171 1.030 1.030 41,970 -0.08(-7.27%)
May 20, 2010 1.211 1.211 1.110 1.110 9,348 -0.12(-9.54%)
May 19, 2010 1.276 1.276 1.143 1.228 19,028 -0.02(-1.94%)
May 18, 2010 1.215 1.252 1.215 1.252 8,296 +0.00(+0.00%)
May 17, 2010 1.203 1.284 1.203 1.252 9,576 +0.08(+6.86%)
May 14, 2010 1.209 1.256 1.171 1.171 13,429 -0.06(-4.89%)
May 13, 2010 1.232 1.234 1.211 1.232 82,747 +0.02(+1.67%)
May 12, 2010 1.131 1.349 1.131 1.211 62,633 +0.05(+4.53%)
May 11, 2010 1.167 1.205 1.159 1.159 11,272 +0.01(+1.06%)
May 10, 2010 1.171 1.248 1.070 1.147 20,658 -0.03(-2.41%)
May 07, 2010 1.199 1.207 1.131 1.175 9,338 -0.07(-5.82%)
May 06, 2010 1.147 1.248 1.147 1.248 29,224 +0.05(+4.39%)
May 05, 2010 1.220 1.220 1.151 1.195 2,783 -0.00(-0.34%)
May 04, 2010 1.183 1.224 1.151 1.199 27,770 -0.03(-2.30%)
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.