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

Patrick Inds Inc (NQ: PATK )

104.49 -2.68 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 1.319 1.420 1.315 1.323 19,679 +0.02(+1.56%)
Apr 29, 2010 1.282 1.315 1.087 1.302 103,190 -0.07(-5.31%)
Apr 28, 2010 1.380 1.380 1.327 1.375 6,109 -0.03(-2.40%)
Apr 27, 2010 1.463 1.497 1.351 1.409 27,642 -0.06(-3.78%)
Apr 26, 2010 1.420 1.497 1.378 1.465 83,481 +0.04(+3.14%)
Apr 23, 2010 1.412 1.420 1.327 1.420 18,631 +0.02(+1.74%)
Apr 22, 2010 1.331 1.396 1.327 1.396 6,999 +0.07(+5.52%)
Apr 21, 2010 1.319 1.420 1.262 1.323 62,419 +0.07(+5.50%)
Apr 19, 2010 1.254 1.254 1.254 1.254 0 -0.02(-1.90%)
Apr 16, 2010 1.282 1.298 1.217 1.278 31,058 +0.04(+3.34%)
Apr 15, 2010 1.246 1.250 1.217 1.237 18,977 +0.02(+1.61%)
Apr 14, 2010 1.189 1.238 1.165 1.217 6,048 +0.00(+0.00%)
Apr 13, 2010 1.262 1.262 1.177 1.217 36,946 +0.03(+2.21%)
Apr 12, 2010 1.177 1.233 1.177 1.191 48,295 +0.03(+2.77%)
Apr 08, 2010 1.159 1.159 1.159 1.159 0 -0.01(-0.83%)
Apr 07, 2010 1.189 1.197 1.165 1.169 23,137 -0.07(-5.88%)
Apr 06, 2010 1.242 1.250 1.185 1.242 11,361 +0.04(+3.73%)
Apr 05, 2010 1.201 1.217 1.193 1.197 23,659 +0.00(+0.00%)
Apr 01, 2010 1.177 1.197 1.197 1.197 67,035 +0.02(+1.72%)
Mar 31, 2010 1.162 1.177 1.079 1.177 34,390 +0.03(+2.47%)
Mar 30, 2010 1.213 1.246 1.132 1.148 14,417 -0.04(-3.41%)
Mar 29, 2010 1.189 1.250 1.189 1.189 9,219 -0.05(-3.78%)
Mar 26, 2010 1.246 1.257 1.217 1.236 8,083 -0.02(-1.77%)
Mar 25, 2010 1.246 1.264 1.209 1.258 20,946 +0.04(+3.33%)
Mar 24, 2010 1.186 1.278 1.173 1.217 47,442 +0.02(+1.70%)
Mar 23, 2010 1.282 1.298 1.160 1.197 35,841 -0.03(-2.64%)
Mar 22, 2010 1.156 1.266 1.120 1.229 11,063 +0.09(+8.21%)
Mar 19, 2010 1.307 1.315 1.136 1.136 25,444 -0.08(-6.35%)
Mar 18, 2010 1.294 1.294 1.197 1.213 52,815 +0.02(+2.05%)
Mar 17, 2010 1.189 1.189 1.189 1.189 4,189 -0.01(-0.68%)
Mar 16, 2010 1.189 1.278 1.189 1.197 4,189 +0.04(+3.51%)
Mar 15, 2010 1.229 1.274 1.140 1.156 57,320 +0.02(+1.42%)
Mar 12, 2010 1.278 1.278 1.140 1.140 42,693 -0.14(-10.79%)
Mar 11, 2010 1.136 1.278 1.136 1.278 81,736 +0.12(+10.53%)
Mar 10, 2010 1.063 1.156 1.063 1.156 61,695 +0.08(+7.55%)
Mar 09, 2010 1.055 1.075 1.055 1.075 3,450 +0.01(+0.76%)
Mar 08, 2010 1.116 1.116 1.031 1.067 24,095 -0.05(-4.36%)
Mar 05, 2010 1.096 1.116 1.055 1.116 18,484 +0.06(+5.77%)
Mar 04, 2010 1.035 1.058 1.035 1.055 1,232 +0.00(+0.00%)
Mar 03, 2010 1.071 1.075 1.014 1.055 5,668 +0.01(+0.78%)
Mar 02, 2010 1.083 1.096 1.014 1.047 13,850 +0.04(+4.03%)
Mar 01, 2010 1.047 1.047 1.006 1.006 8,877 -0.07(-6.42%)
Feb 26, 2010 1.075 1.075 0.9900 1.075 13,870 +0.01(+0.76%)
Feb 25, 2010 1.043 1.067 1.000 1.067 20,566 +0.02(+1.54%)
Feb 24, 2010 1.014 1.051 0.9941 1.051 29,377 +0.06(+6.15%)
Feb 23, 2010 1.112 1.116 0.9860 0.9900 10,351 -0.03(-2.98%)
Feb 22, 2010 1.035 1.035 1.002 1.020 15,531 +0.03(+3.07%)
Feb 19, 2010 1.041 1.041 0.9860 0.9900 19,516 -0.04(-4.31%)
Feb 17, 2010 1.091 1.035 1.035 1.035 4,189 -0.04(-4.14%)
Feb 16, 2010 1.120 1.132 1.079 1.079 4,980 -0.02(-1.48%)
Feb 11, 2010 1.014 1.096 1.096 1.096 23,413 +0.02(+1.89%)
Feb 09, 2010 0.9941 1.075 1.075 1.075 11,090 +0.04(+4.33%)
Feb 08, 2010 1.043 1.055 0.9941 1.031 7,295 -0.02(-2.31%)
Feb 05, 2010 1.059 1.108 1.051 1.055 21,441 -0.04(-3.35%)
Feb 04, 2010 1.087 1.156 1.043 1.091 11,051 -0.07(-6.27%)
Feb 03, 2010 1.165 1.173 1.059 1.165 28,837 +0.09(+8.30%)
Feb 02, 2010 1.132 1.152 1.075 1.075 14,954 +0.02(+2.32%)
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.