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

Patrick Inds Inc (NQ: PATK )

105.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
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.