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

Patrick Inds Inc (NQ: PATK )

112.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 0.8733 0.8733 0.8652 0.8652 42,028 -0.01(-0.93%)
Sep 29, 2010 0.8449 0.8895 0.8449 0.8733 18,152 +0.02(+2.21%)
Sep 28, 2010 0.8652 0.8652 0.8164 0.8544 10,148 -0.02(-2.16%)
Sep 27, 2010 0.8489 0.8936 0.8449 0.8733 20,746 +0.04(+4.88%)
Sep 24, 2010 0.8977 0.9342 0.7392 0.8327 129,400 -0.05(-5.53%)
Sep 23, 2010 0.8814 0.8944 0.8530 0.8814 7,814 -0.02(-1.81%)
Sep 22, 2010 0.9423 1.015 0.8977 0.8977 5,933 -0.04(-4.74%)
Sep 21, 2010 0.9911 0.9911 0.9423 0.9423 14,857 -0.05(-4.92%)
Sep 20, 2010 0.9830 0.9951 0.9464 0.9911 23,440 +0.04(+4.72%)
Sep 17, 2010 0.9302 0.9464 0.8773 0.9464 34,834 +0.03(+3.56%)
Sep 15, 2010 0.8977 0.9423 0.8773 0.9139 6,617 +0.01(+1.35%)
Sep 14, 2010 0.9830 0.9830 0.8530 0.9017 18,580 -0.09(-9.38%)
Sep 13, 2010 0.8083 0.9951 0.7961 0.9951 54,259 +0.14(+16.11%)
Sep 10, 2010 0.8570 0.8611 0.8530 0.8570 7,486 +0.02(+2.93%)
Sep 09, 2010 0.8327 0.8327 0.8327 0.8327 246 +0.02(+3.02%)
Sep 08, 2010 0.8042 0.8753 0.8042 0.8083 52,144 +0.00(+0.50%)
Sep 07, 2010 0.8530 0.8530 0.8042 0.8042 41,102 -0.03(-3.41%)
Sep 03, 2010 0.8652 0.8652 0.8327 0.8327 33,458 -0.04(-4.43%)
Sep 02, 2010 0.8611 0.8733 0.8489 0.8713 3,692 +0.00(+0.23%)
Sep 01, 2010 0.8733 0.8733 0.8408 0.8692 6,477 +0.02(+1.90%)
Aug 31, 2010 0.8733 0.8733 0.8111 0.8530 5,386 +0.05(+6.06%)
Aug 30, 2010 0.8530 0.8530 0.8042 0.8043 15,222 -0.05(-5.71%)
Aug 25, 2010 0.8855 0.8530 0.8530 0.8530 37,421 +0.04(+5.00%)
Aug 24, 2010 0.8245 0.8428 0.8042 0.8124 53,695 -0.04(-4.76%)
Aug 23, 2010 0.9098 0.9302 0.8530 0.8530 29,041 -0.02(-2.07%)
Aug 20, 2010 0.8733 0.9058 0.7839 0.8710 45,263 +0.05(+6.16%)
Aug 19, 2010 0.9261 0.9261 0.8205 0.8205 40,627 -0.14(-14.41%)
Aug 18, 2010 1.032 1.032 0.9586 0.9586 9,109 +0.11(+13.46%)
Aug 17, 2010 0.8733 0.8733 0.8221 0.8449 4,283 -0.01(-1.42%)
Aug 16, 2010 0.8489 0.8571 0.8489 0.8570 4,185 -0.00(-0.47%)
Aug 13, 2010 0.8570 0.8936 0.8570 0.8611 30,294 -0.03(-3.64%)
Aug 12, 2010 0.8814 0.9403 0.8733 0.8936 7,139 +0.02(+2.33%)
Aug 11, 2010 0.9098 0.9220 0.8733 0.8733 44,463 -0.10(-10.04%)
Aug 10, 2010 1.036 1.036 0.9545 0.9708 13,171 -0.07(-7.00%)
Aug 09, 2010 1.048 1.078 1.044 1.044 2,757 -0.04(-3.38%)
Aug 06, 2010 1.121 1.121 1.040 1.080 7,954 +0.04(+3.36%)
Aug 05, 2010 1.097 1.121 1.044 1.045 5,170 +0.01(+0.53%)
Aug 04, 2010 1.076 1.076 1.040 1.040 22,155 -0.06(-5.54%)
Aug 03, 2010 1.113 1.149 1.087 1.101 44,790 +0.02(+1.88%)
Aug 02, 2010 0.9951 1.219 0.9911 1.080 343,438 +0.27(+33.00%)
Jul 30, 2010 0.8530 0.8530 0.7352 0.8124 6,179 +0.02(+3.09%)
Jul 29, 2010 0.7555 0.7880 0.7514 0.7880 23,115 +0.00(+0.00%)
Jul 28, 2010 0.7880 0.7880 0.7880 0.7880 492 -0.02(-2.02%)
Jul 27, 2010 0.8083 0.8083 0.8042 0.8042 492 +0.05(+7.03%)
Jul 26, 2010 0.7514 0.7514 0.7514 0.7514 1,230 +0.00(+0.27%)
Jul 23, 2010 0.7494 0.7494 0.7494 0.7494 246 -0.02(-2.38%)
Jul 22, 2010 0.7312 0.7677 0.7312 0.7677 3,963 +0.00(+0.53%)
Jul 21, 2010 0.7555 0.8449 0.7555 0.7636 8,722 +0.01(+1.08%)
Jul 20, 2010 0.7555 0.7555 0.7555 0.7555 553 -0.02(-2.11%)
Jul 19, 2010 0.7717 0.7717 0.7717 0.7717 3,033 +0.02(+2.70%)
Jul 16, 2010 0.7717 0.7717 0.7392 0.7514 13,117 -0.02(-2.53%)
Jul 15, 2010 0.8124 0.8124 0.7514 0.7709 12,949 -0.04(-4.62%)
Jul 14, 2010 0.7979 0.8124 0.7677 0.8083 24,336 +0.04(+5.85%)
Jul 13, 2010 0.7717 0.7799 0.7514 0.7636 5,145 -0.03(-3.59%)
Jul 12, 2010 0.8124 0.8164 0.7717 0.7921 4,549 +0.02(+2.63%)
Jul 08, 2010 0.7799 0.7717 0.7717 0.7717 5,908 +0.00(+0.53%)
Jul 07, 2010 0.7880 0.7921 0.7392 0.7677 38,111 +0.02(+2.16%)
Jul 06, 2010 0.7839 0.7839 0.7514 0.7514 33,482 -0.04(-5.13%)
Jul 02, 2010 0.7921 0.8002 0.7921 0.7921 14,865 -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.