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

Patrick Inds Inc (NQ: PATK )

114.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2010 0.9944 1.011 0.9944 1.011 2,721 +0.00(+0.00%)
May 27, 2010 1.023 1.100 1.011 1.011 3,710 -0.01(-1.19%)
May 26, 2010 1.055 1.075 1.019 1.023 10,649 -0.00(-0.39%)
May 25, 2010 1.036 1.104 0.9702 1.027 16,431 -0.07(-6.79%)
May 24, 2010 1.087 1.116 1.059 1.102 29,797 +0.07(+6.86%)
May 21, 2010 1.164 1.172 1.031 1.031 41,926 -0.08(-7.27%)
May 20, 2010 1.213 1.213 1.112 1.112 9,338 -0.12(-9.54%)
May 19, 2010 1.277 1.277 1.144 1.229 19,008 -0.02(-1.94%)
May 18, 2010 1.217 1.253 1.217 1.253 8,287 +0.00(+0.00%)
May 17, 2010 1.205 1.285 1.205 1.253 9,566 +0.08(+6.86%)
May 14, 2010 1.211 1.258 1.173 1.173 13,415 -0.06(-4.89%)
May 13, 2010 1.233 1.235 1.213 1.233 82,660 +0.02(+1.67%)
May 12, 2010 1.132 1.350 1.132 1.213 62,568 +0.05(+4.53%)
May 11, 2010 1.168 1.206 1.160 1.160 11,260 +0.01(+1.06%)
May 10, 2010 1.172 1.249 1.071 1.148 20,636 -0.03(-2.40%)
May 07, 2010 1.201 1.209 1.132 1.176 9,328 -0.07(-5.83%)
May 06, 2010 1.148 1.249 1.148 1.249 29,193 +0.05(+4.39%)
May 05, 2010 1.221 1.221 1.152 1.197 2,780 -0.00(-0.34%)
May 04, 2010 1.184 1.225 1.152 1.201 27,741 -0.03(-2.30%)
May 03, 2010 1.395 1.395 1.148 1.229 137,428 -0.09(-6.75%)
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%)
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.