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 29, 2011 0.9738 0.9738 0.9535 0.9657 14,326 -0.01(-0.83%)
Apr 28, 2011 0.9738 0.9738 0.9738 0.9738 1,261 +0.00(+0.00%)
Apr 27, 2011 0.9738 0.9779 0.9738 0.9738 14,047 -0.01(-1.23%)
Apr 26, 2011 1.067 1.067 0.9860 0.9860 3,176 -0.08(-7.60%)
Apr 25, 2011 1.067 1.067 1.067 1.067 776 +0.02(+1.54%)
Apr 21, 2011 1.031 1.051 0.9754 1.051 739 +0.04(+4.02%)
Apr 20, 2011 1.010 1.071 1.010 1.010 2,341 +0.02(+1.63%)
Apr 19, 2011 0.9819 0.9941 0.9819 0.9941 1,725 +0.02(+1.66%)
Apr 18, 2011 1.043 1.043 0.9779 0.9779 22,195 -0.14(-12.36%)
Apr 15, 2011 1.097 1.116 1.097 1.116 1,584 -0.02(-1.79%)
Apr 13, 2011 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Apr 12, 2011 1.132 1.136 1.124 1.136 9,941 +0.03(+2.56%)
Apr 11, 2011 1.059 1.128 1.059 1.108 2,543 +0.03(+3.02%)
Apr 08, 2011 1.112 1.120 1.055 1.075 14,787 -0.04(-3.64%)
Apr 07, 2011 1.096 1.130 1.096 1.116 3,302 +0.00(+0.00%)
Apr 06, 2011 1.120 1.120 1.100 1.116 3,265 -0.02(-1.79%)
Apr 05, 2011 1.071 1.165 1.071 1.136 8,625 +0.06(+5.66%)
Apr 04, 2011 1.063 1.136 1.063 1.075 22,676 +0.02(+1.86%)
Apr 01, 2011 1.128 1.128 1.055 1.056 37,853 -0.05(-4.63%)
Mar 31, 2011 1.014 1.173 1.014 1.107 75,794 +0.09(+8.69%)
Mar 30, 2011 1.018 1.018 0.9738 1.018 14,738 +0.04(+4.58%)
Mar 29, 2011 0.9779 0.9779 0.9373 0.9738 7,438 +0.00(+0.00%)
Mar 28, 2011 1.014 1.014 0.9738 0.9738 7,196 -0.04(-4.00%)
Mar 25, 2011 1.031 1.035 1.014 1.014 8,263 +0.00(+0.47%)
Mar 24, 2011 0.9698 1.028 0.9698 1.010 68,622 +0.04(+4.12%)
Mar 23, 2011 0.9332 0.9698 0.9332 0.9697 41,971 +0.03(+3.46%)
Mar 22, 2011 0.9292 0.9495 0.9251 0.9373 7,640 +0.01(+1.32%)
Mar 18, 2011 0.9251 0.9251 0.9251 0.9251 0 +0.04(+4.11%)
Mar 17, 2011 0.8602 0.8886 0.8561 0.8886 36,968 +0.03(+3.79%)
Mar 16, 2011 0.8927 0.8927 0.8561 0.8561 17,047 -0.04(-4.09%)
Mar 15, 2011 0.7993 0.8927 0.7993 0.8927 40,430 +0.06(+7.32%)
Mar 14, 2011 0.9292 0.9657 0.8196 0.8318 82,387 -0.10(-10.48%)
Mar 11, 2011 0.9129 0.9616 0.9129 0.9292 29,224 -0.01(-1.29%)
Mar 10, 2011 0.9211 0.9616 0.8927 0.9413 7,393 +0.03(+3.57%)
Mar 09, 2011 0.9008 0.9332 0.9008 0.9089 10,580 +0.02(+1.82%)
Mar 08, 2011 0.9129 0.9129 0.8440 0.8927 10,967 -0.01(-1.12%)
Mar 07, 2011 0.8967 0.9373 0.8440 0.9028 38,888 +0.01(+1.59%)
Mar 04, 2011 0.8845 1.014 0.8764 0.8886 42,912 +0.03(+3.55%)
Mar 03, 2011 0.8359 0.8582 0.8156 0.8582 3,970 +0.03(+3.17%)
Mar 02, 2011 0.8277 0.8318 0.8034 0.8318 7,886 +0.01(+0.99%)
Mar 01, 2011 0.8318 0.8318 0.7912 0.8237 17,005 -0.02(-2.40%)
Feb 28, 2011 0.8359 0.8521 0.8359 0.8440 5,668 +0.00(+0.00%)
Feb 25, 2011 0.8440 0.8591 0.8277 0.8440 2,558 +0.01(+1.46%)
Feb 24, 2011 0.8318 0.8359 0.8318 0.8318 30,572 +0.00(+0.00%)
Feb 23, 2011 0.8318 0.8318 0.8318 0.8318 5,175 -0.00(-0.49%)
Feb 22, 2011 0.8399 0.8399 0.7912 0.8359 73,899 -0.01(-1.44%)
Feb 17, 2011 0.8399 0.8480 0.8480 0.8480 6,654 +0.01(+1.46%)
Feb 16, 2011 0.9048 0.9089 0.8359 0.8359 4,929 -0.00(-0.48%)
Feb 15, 2011 0.8602 0.9292 0.8359 0.8399 26,905 -0.01(-1.43%)
Feb 14, 2011 0.8440 0.8683 0.8440 0.8521 15,686 +0.01(+0.96%)
Feb 11, 2011 0.8440 0.8588 0.8399 0.8440 5,409 +0.00(+0.00%)
Feb 10, 2011 0.8602 0.8602 0.8399 0.8440 7,714 -0.04(-4.98%)
Feb 09, 2011 0.8359 0.9129 0.8359 0.8882 8,988 +0.05(+6.26%)
Feb 08, 2011 0.8732 0.8732 0.8359 0.8359 11,196 -0.06(-7.21%)
Feb 07, 2011 0.9251 0.9494 0.8602 0.9008 19,792 -0.02(-2.63%)
Feb 04, 2011 0.9211 0.9251 0.9211 0.9251 3,351 -0.00(-0.00%)
Feb 03, 2011 0.9251 0.9292 0.9251 0.9251 3,785 +0.00(+0.00%)
Feb 02, 2011 0.8845 0.9292 0.8606 0.9251 8,783 +0.05(+6.05%)
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.