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 (%)
Dec 31, 2009 0.8884 0.9812 0.9812 0.9812 19,316 +0.14(+16.27%)
Dec 30, 2009 0.8440 0.8589 0.8440 0.8440 14,274 +0.00(+0.48%)
Dec 29, 2009 0.8884 0.8884 0.8399 0.8399 25,985 -0.02(-1.89%)
Dec 28, 2009 0.8682 0.9086 0.8561 0.8561 10,958 -0.01(-1.40%)
Dec 24, 2009 0.8682 0.8682 0.8682 0.8682 7,402 +0.01(+0.84%)
Dec 23, 2009 0.9086 0.9086 0.8561 0.8609 28,479 -0.02(-1.75%)
Dec 22, 2009 0.8520 0.9086 0.8520 0.8763 17,892 +0.01(+1.40%)
Dec 21, 2009 0.8924 0.8924 0.8601 0.8641 18,803 -0.03(-3.17%)
Dec 18, 2009 0.9368 0.9368 0.8924 0.8924 17,713 -0.04(-3.91%)
Dec 17, 2009 0.9288 0.9288 0.9288 0.9288 4,952 -0.06(-6.50%)
Dec 16, 2009 0.9651 0.9974 0.9651 0.9934 9,410 +0.06(+6.96%)
Dec 15, 2009 0.9934 0.9934 0.9288 0.9288 22,114 +0.02(+1.77%)
Dec 14, 2009 0.8884 0.9974 0.8803 0.9126 48,996 +0.08(+9.18%)
Dec 11, 2009 0.8480 0.8480 0.8359 0.8359 2,971 -0.08(-8.81%)
Dec 10, 2009 0.8440 0.9288 0.8359 0.9166 15,856 +0.06(+7.08%)
Dec 09, 2009 0.8823 0.8823 0.8561 0.8561 7,691 -0.07(-7.83%)
Dec 08, 2009 0.8359 0.9288 0.8359 0.9288 15,953 +0.08(+9.52%)
Dec 07, 2009 0.9150 0.9150 0.8480 0.8480 879 -0.01(-1.41%)
Dec 04, 2009 0.8682 0.8682 0.8157 0.8601 7,924 +0.04(+5.45%)
Dec 03, 2009 0.8964 0.8964 0.8117 0.8157 7,610 -0.06(-6.53%)
Dec 02, 2009 0.8399 0.8727 0.8076 0.8727 15,269 +0.01(+0.99%)
Dec 01, 2009 0.8399 0.8682 0.8399 0.8641 15,591 +0.00(+0.47%)
Nov 30, 2009 0.9005 0.9005 0.8601 0.8601 2,652 -0.04(-4.05%)
Nov 27, 2009 0.9934 0.9934 0.8924 0.8964 8,172 -0.04(-4.72%)
Nov 25, 2009 0.9570 0.9570 0.9288 0.9409 8,915 -0.01(-0.85%)
Nov 24, 2009 0.9489 0.9489 0.9489 0.9489 9,261 -0.03(-2.89%)
Nov 23, 2009 0.9934 0.9974 0.9691 0.9772 14,276 +0.03(+2.98%)
Nov 20, 2009 0.9409 0.9974 0.9409 0.9489 16,839 +0.01(+0.86%)
Nov 19, 2009 0.8601 0.9449 0.8480 0.9409 29,283 +0.08(+9.18%)
Nov 18, 2009 1.005 1.005 0.8617 0.8617 2,352 +0.02(+2.60%)
Nov 17, 2009 0.8217 0.8399 0.8197 0.8399 2,043 -0.01(-0.95%)
Nov 16, 2009 0.8359 0.8480 0.8359 0.8480 2,476 +0.03(+3.45%)
Nov 13, 2009 0.9893 0.9893 0.8197 0.8197 495 -0.17(-17.14%)
Nov 12, 2009 0.8884 1.014 0.8440 0.9893 34,182 +0.16(+19.51%)
Nov 11, 2009 0.8157 0.8278 0.7672 0.8278 11,535 +0.03(+3.98%)
Nov 10, 2009 0.8722 0.8843 0.7961 0.7961 11,634 -0.01(-1.18%)
Nov 09, 2009 0.8843 0.8843 0.7309 0.8056 15,386 -0.00(-0.25%)
Nov 06, 2009 0.8076 0.8440 0.7349 0.8076 14,115 +0.00(+0.50%)
Nov 05, 2009 0.8076 0.8480 0.7955 0.8036 24,739 +0.02(+1.92%)
Nov 04, 2009 0.8258 0.8480 0.7067 0.7884 30,794 +0.09(+12.86%)
Nov 03, 2009 0.7269 0.7349 0.6865 0.6986 17,751 -0.07(-9.42%)
Nov 02, 2009 0.6865 0.8884 0.6865 0.7713 31,160 -0.04(-4.50%)
Oct 30, 2009 0.8882 0.9207 0.8076 0.8076 10,393 +0.00(+0.50%)
Oct 29, 2009 0.7713 0.8452 0.7713 0.8036 19,747 -0.02(-2.45%)
Oct 28, 2009 0.8843 0.8843 0.7713 0.8238 36,512 -0.09(-9.73%)
Oct 27, 2009 1.058 1.058 0.9126 0.9126 48,959 -0.15(-13.74%)
Oct 26, 2009 1.054 1.058 1.054 1.058 990 -0.06(-5.76%)
Oct 23, 2009 1.127 1.199 1.096 1.123 13,707 -0.01(-0.71%)
Oct 22, 2009 1.078 1.131 1.054 1.131 53,535 +0.04(+3.32%)
Oct 21, 2009 1.135 1.159 1.094 1.094 15,425 -0.04(-3.90%)
Oct 20, 2009 1.139 1.184 1.135 1.139 4,068 +0.00(+0.00%)
Oct 19, 2009 1.244 1.244 1.135 1.139 26,993 -0.03(-2.72%)
Oct 16, 2009 1.215 1.219 1.135 1.171 13,283 -0.01(-1.06%)
Oct 15, 2009 1.308 1.308 1.183 1.183 44,719 -0.07(-5.46%)
Oct 14, 2009 1.232 1.285 1.232 1.251 9,663 +0.06(+5.42%)
Oct 13, 2009 1.292 1.292 1.183 1.187 7,265 -0.15(-10.91%)
Oct 12, 2009 1.308 1.361 1.248 1.333 47,864 +0.13(+10.73%)
Oct 09, 2009 1.220 1.308 1.203 1.203 13,947 -0.00(-0.33%)
Oct 08, 2009 1.119 1.303 1.119 1.207 57,542 +0.03(+2.75%)
Oct 07, 2009 1.175 1.240 1.175 1.175 37,134 -0.06(-4.59%)
Oct 06, 2009 1.240 1.252 1.203 1.232 38,553 -0.07(-5.57%)
Oct 05, 2009 1.272 1.304 1.240 1.304 107,494 +0.02(+1.89%)
Oct 02, 2009 1.333 1.333 1.280 1.280 13,075 -0.14(-9.69%)
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.