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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011 0.8278 0.8884 0.8278 0.8682 31,537 +0.04(+4.88%)
Jan 28, 2011 0.8278 0.8480 0.8238 0.8278 96,095 +0.00(+0.49%)
Jan 27, 2011 0.7793 0.8238 0.7753 0.8238 19,657 +0.02(+2.00%)
Jan 26, 2011 0.7592 0.8076 0.7592 0.8076 7,127 +0.00(+0.50%)
Jan 25, 2011 0.7915 0.8036 0.7551 0.8036 11,604 -0.02(-1.97%)
Jan 24, 2011 0.7874 0.8276 0.7551 0.8197 25,707 +0.03(+4.10%)
Jan 21, 2011 0.7551 0.7915 0.7551 0.7874 6,191 +0.03(+4.28%)
Jan 20, 2011 0.7995 0.7995 0.7511 0.7551 13,702 -0.06(-7.88%)
Jan 19, 2011 0.8036 0.8197 0.7874 0.8197 34,422 -0.00(-0.45%)
Jan 18, 2011 0.8197 0.8238 0.8036 0.8234 15,851 +0.01(+0.95%)
Jan 14, 2011 0.7995 0.8238 0.7995 0.8157 5,693 +0.02(+2.50%)
Jan 13, 2011 0.8278 0.8399 0.7958 0.7958 9,980 -0.03(-3.39%)
Jan 12, 2011 0.8036 0.8278 0.7874 0.8238 61,715 +0.02(+3.03%)
Jan 11, 2011 0.7632 0.7995 0.7632 0.7995 8,333 +0.00(+0.51%)
Jan 10, 2011 0.8117 0.8117 0.7673 0.7955 12,020 -0.00(-0.51%)
Jan 07, 2011 0.8036 0.8237 0.7915 0.7995 3,476 +0.04(+5.32%)
Jan 06, 2011 0.8076 0.8278 0.7592 0.7592 3,467 -0.02(-3.09%)
Jan 05, 2011 0.8036 0.8036 0.7834 0.7834 742 -0.02(-3.00%)
Jan 04, 2011 0.8318 0.8318 0.8076 0.8076 3,714 -0.02(-2.44%)
Jan 03, 2011 0.8117 0.8440 0.7874 0.8278 45,011 +0.06(+8.18%)
Dec 31, 2010 0.7470 0.7874 0.7349 0.7652 43,288 +0.02(+2.99%)
Dec 30, 2010 0.7269 0.7430 0.7188 0.7430 25,507 +0.00(+0.55%)
Dec 29, 2010 0.7269 0.7470 0.7269 0.7390 12,560 +0.01(+1.67%)
Dec 28, 2010 0.7470 0.7511 0.7269 0.7269 7,508 +0.00(+0.00%)
Dec 27, 2010 0.7309 0.7470 0.7269 0.7269 19,903 -0.01(-0.93%)
Dec 23, 2010 0.7107 0.7376 0.7107 0.7337 6,116 -0.01(-1.63%)
Dec 22, 2010 0.7390 0.7458 0.6945 0.7458 20,356 -0.00(-0.16%)
Dec 21, 2010 0.7349 0.7470 0.7067 0.7470 74,543 +0.03(+4.51%)
Dec 20, 2010 0.7107 0.7592 0.7107 0.7147 17,240 +0.02(+3.27%)
Dec 17, 2010 0.6824 0.7188 0.6824 0.6921 24,590 +0.01(+0.82%)
Dec 16, 2010 0.6744 0.7181 0.6744 0.6865 79,151 -0.02(-3.13%)
Dec 15, 2010 0.7672 0.7672 0.7087 0.7087 25,108 -0.06(-8.12%)
Dec 14, 2010 0.7713 0.7713 0.7713 0.7713 247 +0.00(+0.53%)
Dec 13, 2010 0.7672 0.7874 0.7672 0.7672 28,850 -0.04(-4.52%)
Dec 10, 2010 0.7915 0.8076 0.7915 0.8035 6,934 +0.01(+1.53%)
Dec 09, 2010 0.7753 0.7919 0.7753 0.7915 1,287 -0.03(-3.92%)
Dec 08, 2010 0.8440 0.8440 0.7713 0.8238 15,641 +0.06(+7.37%)
Dec 07, 2010 0.8117 0.8117 0.7632 0.7672 8,959 -0.04(-5.00%)
Dec 06, 2010 0.7793 0.8197 0.7511 0.8076 53,297 +0.04(+5.26%)
Dec 03, 2010 0.7147 0.7793 0.7147 0.7672 18,937 +0.05(+7.34%)
Dec 02, 2010 0.7147 0.7511 0.7147 0.7148 37,022 -0.00(-0.56%)
Dec 01, 2010 0.7067 0.7228 0.7067 0.7188 7,109 +0.00(+0.56%)
Nov 30, 2010 0.7188 0.7188 0.6905 0.7147 10,846 -0.03(-3.56%)
Nov 29, 2010 0.7067 0.7508 0.6986 0.7411 11,713 +0.02(+3.11%)
Nov 26, 2010 0.6905 0.7188 0.6905 0.7188 6,849 +0.03(+4.09%)
Nov 24, 2010 0.7188 0.6905 0.6905 0.6905 78,928 -0.03(-4.47%)
Nov 23, 2010 0.7269 0.7309 0.7228 0.7228 10,693 -0.01(-1.10%)
Nov 22, 2010 0.7592 0.7592 0.7269 0.7309 26,849 -0.03(-3.72%)
Nov 19, 2010 0.7632 0.7672 0.7592 0.7592 6,686 +0.00(+0.00%)
Nov 18, 2010 0.7390 0.7793 0.7390 0.7592 6,225 +0.02(+2.17%)
Nov 17, 2010 0.7390 0.7430 0.7390 0.7430 2,241 -0.02(-2.65%)
Nov 16, 2010 0.7390 0.7632 0.7390 0.7632 11,503 +0.00(+0.54%)
Nov 15, 2010 0.7632 0.7632 0.7591 0.7591 5,497 +0.02(+2.73%)
Nov 12, 2010 0.7390 0.7390 0.7309 0.7390 8,083 -0.00(-0.54%)
Nov 11, 2010 0.7834 0.7834 0.7309 0.7430 13,744 -0.04(-5.15%)
Nov 10, 2010 0.7269 0.7834 0.7269 0.7834 42,564 +0.05(+7.18%)
Nov 09, 2010 0.7349 0.7592 0.7269 0.7309 9,658 -0.02(-2.16%)
Nov 08, 2010 0.7390 0.7470 0.7228 0.7470 56,039 -0.01(-1.07%)
Nov 05, 2010 0.7390 0.7874 0.7269 0.7551 103,987 +0.02(+2.19%)
Nov 04, 2010 0.7753 0.7874 0.7349 0.7390 78,029 -0.02(-2.14%)
Nov 03, 2010 0.7349 0.7753 0.7349 0.7551 26,993 +0.02(+2.75%)
Nov 02, 2010 0.7632 0.7632 0.7349 0.7349 33,399 -0.03(-4.21%)
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.