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

Patrick Inds Inc (NQ: PATK )

111.56 -1.28 (-1.14%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 21, 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 (%)
Jun 30, 2011 0.8359 0.8480 0.8359 0.8480 3,201 +0.00(+0.48%)
Jun 29, 2011 0.8318 0.8440 0.8075 0.8440 18,077 +0.00(+0.00%)
Jun 28, 2011 0.8318 0.8440 0.8115 0.8440 3,822 +0.01(+1.46%)
Jun 27, 2011 0.8318 0.8318 0.8318 0.8318 492 +0.01(+0.99%)
Jun 24, 2011 0.8683 0.8683 0.8237 0.8237 21,934 -0.04(-5.14%)
Jun 23, 2011 0.8156 0.8764 0.8115 0.8683 5,422 +0.05(+6.47%)
Jun 22, 2011 0.8359 0.8761 0.8075 0.8156 8,083 +0.00(+0.00%)
Jun 21, 2011 0.8521 0.8886 0.8156 0.8156 26,244 -0.01(-0.99%)
Jun 20, 2011 0.8237 0.8318 0.7953 0.8237 11,681 +0.03(+3.57%)
Jun 17, 2011 0.8075 0.8886 0.7953 0.7953 22,994 +0.01(+1.55%)
Jun 16, 2011 0.8541 0.8541 0.7831 0.7831 7,640 -0.07(-8.53%)
Jun 15, 2011 0.8277 0.8724 0.7750 0.8561 50,486 +0.01(+1.44%)
Jun 14, 2011 0.7709 0.8480 0.7709 0.8440 29,042 +0.11(+14.29%)
Jun 13, 2011 0.8764 0.8764 0.7304 0.7385 149,768 -0.13(-15.35%)
Jun 10, 2011 0.8399 0.8724 0.8399 0.8724 1,725 +0.02(+2.63%)
Jun 09, 2011 0.8115 0.8886 0.8115 0.8501 6,040 -0.01(-1.64%)
Jun 08, 2011 0.8805 0.8814 0.8643 0.8643 739 -0.01(-0.85%)
Jun 07, 2011 0.8886 0.8886 0.8716 0.8716 1,478 -0.02(-1.91%)
Jun 06, 2011 0.9129 0.9129 0.8277 0.8886 15,280 -0.02(-1.79%)
Jun 03, 2011 0.8724 0.9048 0.8643 0.9048 16,943 +0.02(+2.29%)
May 24, 2011 0.8927 1.006 0.8845 0.8845 13,547 -0.01(-1.36%)
May 23, 2011 0.9779 0.9779 0.8724 0.8967 12,076 -0.07(-6.79%)
May 20, 2011 0.9616 0.9657 0.9576 0.9620 14,417 +0.06(+6.80%)
May 19, 2011 0.8643 0.9008 0.8643 0.9008 739 +0.03(+3.26%)
May 18, 2011 0.8602 0.8724 0.8602 0.8724 1,813 +0.01(+1.42%)
May 17, 2011 0.8561 0.8643 0.8561 0.8602 6,900 -0.05(-5.36%)
May 13, 2011 0.8724 0.9089 0.9089 0.9089 12,569 -0.01(-1.32%)
May 12, 2011 0.9332 0.9434 0.9129 0.9211 3,943 -0.01(-1.30%)
May 11, 2011 0.9332 0.9616 0.9089 0.9332 6,161 +0.02(+2.22%)
May 10, 2011 0.9129 0.9130 0.9129 0.9129 9,365 -0.00(-0.44%)
May 09, 2011 0.9089 0.9170 0.9048 0.9170 9,858 +0.01(+0.89%)
May 06, 2011 0.8967 0.9819 0.8927 0.9089 34,681 -0.07(-7.43%)
May 05, 2011 0.9819 0.9819 0.9819 0.9819 246 -0.00(-0.00%)
May 04, 2011 0.9819 0.9819 0.9819 0.9819 246 +0.00(+0.00%)
May 03, 2011 1.124 1.124 0.9048 0.9819 14,102 -0.10(-9.02%)
May 02, 2011 1.108 1.116 0.9535 1.079 34,501 +0.11(+11.76%)
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%)
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.