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 (%)
Jul 31, 2009 0.6057 0.6098 0.5451 0.5855 121,097 -0.02(-3.33%)
Jul 30, 2009 0.7067 0.8076 0.5169 0.6057 126,934 -0.04(-6.25%)
Jul 29, 2009 0.6663 0.6731 0.6461 0.6461 3,962 -0.02(-3.03%)
Jul 28, 2009 0.6986 0.7067 0.6663 0.6663 7,619 -0.04(-5.58%)
Jul 27, 2009 0.7067 0.7632 0.6703 0.7057 27,178 +0.02(+2.19%)
Jul 24, 2009 0.6945 0.6945 0.6905 0.6905 5,250 +0.02(+2.40%)
Jul 23, 2009 0.5451 0.7067 0.5451 0.6744 16,606 +0.05(+8.44%)
Jul 22, 2009 0.6178 0.6808 0.6178 0.6219 16,468 +0.02(+3.36%)
Jul 21, 2009 0.6542 0.6542 0.5653 0.6017 42,577 -0.07(-10.24%)
Jul 20, 2009 0.7026 0.7107 0.6703 0.6703 34,925 -0.06(-7.78%)
Jul 17, 2009 0.7470 0.7632 0.7188 0.7269 21,918 +0.02(+2.33%)
Jul 16, 2009 0.6784 0.7390 0.6658 0.7103 47,666 +0.09(+14.59%)
Jul 15, 2009 0.6792 0.7107 0.6178 0.6198 53,330 -0.03(-5.25%)
Jul 14, 2009 0.5532 0.6998 0.5532 0.6542 25,234 +0.01(+1.25%)
Jul 13, 2009 0.6057 0.7067 0.6057 0.6461 37,364 -0.05(-7.22%)
Jul 10, 2009 0.6542 0.7020 0.5855 0.6964 79,845 +0.04(+6.45%)
Jul 09, 2009 0.6501 0.6865 0.5936 0.6542 149,730 -0.02(-2.99%)
Jul 08, 2009 0.7995 0.7995 0.5451 0.6744 276,028 -0.09(-12.11%)
Jul 07, 2009 0.8480 1.090 0.7309 0.7672 885,820 -0.09(-10.38%)
Jul 06, 2009 0.6380 0.9772 0.6380 0.8561 318,249 +0.23(+37.66%)
Jul 02, 2009 0.4442 0.6219 0.4321 0.6219 97,051 +0.19(+45.28%)
Jul 01, 2009 0.5451 0.6340 0.4240 0.4280 121,592 -0.17(-28.38%)
Jun 30, 2009 0.6663 0.6663 0.5936 0.5976 37,889 -0.05(-7.50%)
Jun 29, 2009 0.6865 0.7026 0.6057 0.6461 141,468 +0.02(+3.23%)
Jun 26, 2009 0.7026 0.7026 0.5193 0.6259 166,983 +0.26(+72.22%)
Jun 25, 2009 0.4119 0.4402 0.3634 0.3634 143,137 +0.04(+12.50%)
Jun 24, 2009 0.3836 0.3836 0.3230 0.3230 9,801 -0.08(-20.01%)
Jun 23, 2009 0.3473 0.4361 0.3473 0.4038 19,316 +0.11(+36.05%)
Jun 22, 2009 0.3472 0.3472 0.2968 0.2968 9,006 -0.01(-3.28%)
Jun 19, 2009 0.3634 0.3634 0.3069 0.3069 21,346 -0.06(-15.56%)
Jun 18, 2009 0.3029 0.3820 0.3029 0.3634 196,163 +0.06(+21.62%)
Jun 17, 2009 0.2746 0.3230 0.2261 0.2988 411,164 +0.05(+22.31%)
Jun 16, 2009 0.2221 0.2443 0.2181 0.2443 94,265 +0.02(+10.00%)
Jun 15, 2009 0.2544 0.2827 0.2221 0.2221 28,578 -0.03(-12.68%)
Jun 12, 2009 0.2382 0.2544 0.2382 0.2544 58,208 +0.02(+7.25%)
Jun 11, 2009 0.2378 0.2382 0.2221 0.2372 44,253 +0.02(+6.78%)
Jun 10, 2009 0.2302 0.2302 0.2221 0.2221 4,952 -0.02(-6.78%)
Jun 09, 2009 0.2302 0.2422 0.2140 0.2382 21,668 -0.02(-6.36%)
Jun 05, 2009 0.3029 0.3029 0.2544 0.2544 119,859 +0.03(+12.52%)
Jun 04, 2009 0.2584 0.2584 0.2061 0.2261 20,059 +0.02(+7.42%)
Jun 03, 2009 0.2059 0.2105 0.2059 0.2105 3,925 -0.00(-1.64%)
Jun 02, 2009 0.2140 0.2140 0.2140 0.2140 3,714 +0.01(+3.66%)
Jun 01, 2009 0.2221 0.2261 0.2059 0.2065 52,649 -0.02(-8.68%)
May 29, 2009 0.2306 0.2786 0.2221 0.2261 30,848 +0.00(+1.80%)
May 28, 2009 0.2625 0.2625 0.2221 0.2221 3,714 -0.06(-21.43%)
May 27, 2009 0.3029 0.3029 0.2826 0.2827 6,406 +0.00(+0.00%)
May 26, 2009 0.3029 0.3029 0.2261 0.2827 17,600 +0.02(+7.69%)
May 22, 2009 0.2920 0.2920 0.2625 0.2625 10,153 -0.02(-5.78%)
May 21, 2009 0.2261 0.2786 0.2261 0.2786 26,002 +0.04(+14.98%)
May 19, 2009 0.2423 0.2423 0.2423 0.2423 0 -0.02(-7.69%)
May 18, 2009 0.3025 0.3025 0.2382 0.2625 17,830 -0.02(-6.39%)
May 15, 2009 0.2827 0.2827 0.2261 0.2804 55,967 +0.04(+17.69%)
May 14, 2009 0.2342 0.3008 0.2342 0.2382 6,513 -0.00(-1.01%)
May 13, 2009 0.2584 0.3029 0.2346 0.2407 46,544 -0.02(-6.87%)
May 12, 2009 0.2907 0.2907 0.2584 0.2584 3,467 -0.04(-12.33%)
May 11, 2009 0.3029 0.3030 0.2948 0.2948 11,059 -0.01(-2.67%)
May 08, 2009 0.2948 0.3150 0.2423 0.3029 71,640 +0.06(+25.00%)
May 07, 2009 0.2584 0.2584 0.2423 0.2423 27,983 +0.01(+3.45%)
May 06, 2009 0.2261 0.2625 0.2261 0.2342 19,469 +0.01(+3.57%)
May 05, 2009 0.2423 0.2423 0.2261 0.2261 422,400 -0.02(-6.67%)
May 04, 2009 0.2948 0.2988 0.2382 0.2423 166,787 -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.