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

Patrick Inds Inc (NQ: PATK )

111.77 -1.89 (-1.66%)
Streaming Delayed Price Updated: 2:32 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 (%)
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%)
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.