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 (%)
Aug 29, 2008 2.786 2.786 2.766 2.766 742 -0.06(-2.14%)
Aug 28, 2008 2.827 2.827 2.790 2.827 1,386 -0.00(-0.14%)
Aug 27, 2008 2.911 2.911 2.750 2.831 6,636 -0.06(-1.96%)
Aug 26, 2008 3.109 3.130 2.875 2.887 36,841 -0.36(-11.00%)
Aug 25, 2008 3.230 3.646 3.230 3.244 13,843 -0.12(-3.67%)
Aug 20, 2008 3.085 3.368 3.368 3.368 14,610 +0.34(+11.20%)
Aug 19, 2008 2.899 3.061 2.899 3.029 7,778 +0.20(+6.99%)
Aug 18, 2008 2.815 2.920 2.722 2.831 31,931 +0.02(+0.57%)
Aug 15, 2008 2.774 2.815 2.722 2.815 2,971 +0.13(+4.81%)
Aug 14, 2008 2.701 2.782 2.685 2.685 2,971 -0.01(-0.36%)
Aug 13, 2008 2.689 2.695 2.669 2.695 3,714 +0.00(+0.00%)
Aug 12, 2008 2.689 2.695 2.669 2.695 3,714 -0.21(-7.31%)
Aug 11, 2008 2.823 2.907 2.823 2.907 16,220 +0.10(+3.60%)
Aug 08, 2008 2.806 2.823 2.806 2.806 12,798 +0.15(+5.46%)
Aug 07, 2008 2.661 2.661 2.661 2.661 398 -0.16(-5.72%)
Aug 06, 2008 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Aug 05, 2008 2.823 2.823 2.823 2.823 247 +0.06(+2.04%)
Aug 04, 2008 2.807 2.807 2.766 2.766 1,485 -0.06(-2.00%)
Aug 01, 2008 2.823 2.823 2.815 2.823 1,114 +0.01(+0.29%)
Jul 31, 2008 2.823 2.823 2.815 2.815 9,286 +0.12(+4.28%)
Jul 30, 2008 2.734 2.810 2.699 2.699 1,812 +0.03(+0.97%)
Jul 29, 2008 2.673 2.862 2.657 2.673 25,004 -0.19(-6.76%)
Jul 28, 2008 2.827 2.867 2.823 2.867 1,253 +0.04(+1.57%)
Jul 25, 2008 2.823 2.823 2.823 2.823 742 -0.11(-3.80%)
Jul 24, 2008 2.851 2.934 2.827 2.934 7,372 -0.01(-0.47%)
Jul 23, 2008 2.948 2.948 2.948 2.948 247 +0.08(+2.82%)
Jul 22, 2008 2.857 2.867 2.847 2.867 7,065 -0.00(-0.14%)
Jul 21, 2008 2.920 2.932 2.871 2.871 3,219 +0.01(+0.28%)
Jul 18, 2008 2.866 2.948 2.863 2.863 4,457 +0.02(+0.71%)
Jul 17, 2008 2.823 2.867 2.823 2.843 2,466 +0.02(+0.72%)
Jul 16, 2008 3.025 3.025 2.819 2.823 4,752 -0.03(-1.13%)
Jul 15, 2008 2.867 2.867 2.851 2.855 4,435 -0.13(-4.46%)
Jul 14, 2008 3.113 3.113 2.988 2.988 4,947 -0.10(-3.39%)
Jul 11, 2008 2.899 3.105 2.899 3.093 27,736 +0.23(+7.89%)
Jul 10, 2008 3.117 3.117 2.867 2.867 14,932 -0.22(-7.07%)
Jul 09, 2008 2.968 3.085 2.968 3.085 2,850 +0.15(+5.23%)
Jul 08, 2008 2.879 2.932 2.879 2.932 5,992 -0.02(-0.55%)
Jul 07, 2008 3.065 3.065 2.948 2.948 4,413 -0.08(-2.73%)
Jul 04, 2008 3.125 3.125 3.029 3.031 7,142 +0.00(+0.00%)
Jul 03, 2008 3.125 3.125 3.029 3.031 7,142 -0.04(-1.25%)
Jul 02, 2008 2.841 3.081 2.841 3.069 4,440 +0.12(+3.97%)
Jul 01, 2008 3.109 3.109 2.952 2.952 1,822 -0.07(-2.40%)
Jun 30, 2008 2.726 3.218 2.693 3.025 50,771 +0.40(+15.23%)
Jun 27, 2008 2.621 2.625 2.588 2.625 22,867 +0.00(+0.00%)
Jun 26, 2008 2.786 2.786 2.568 2.625 18,895 -0.19(-6.74%)
Jun 25, 2008 2.827 2.827 2.766 2.815 20,306 -0.00(-0.09%)
Jun 24, 2008 2.810 2.827 2.810 2.817 2,724 +0.09(+3.20%)
Jun 23, 2008 2.726 2.733 2.726 2.730 3,888 +0.00(+0.15%)
Jun 20, 2008 2.823 2.823 2.726 2.726 990 -0.02(-0.88%)
Jun 19, 2008 3.125 3.125 2.726 2.750 50,962 -0.02(-0.76%)
Jun 18, 2008 2.771 2.855 2.771 2.771 1,233 +0.02(+0.76%)
Jun 17, 2008 2.750 2.750 2.750 2.750 1,485 +0.06(+2.10%)
Jun 16, 2008 2.693 2.859 2.689 2.693 14,011 -0.17(-6.06%)
Jun 13, 2008 2.867 2.867 2.831 2.867 6,574 +0.02(+0.71%)
Jun 12, 2008 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 11, 2008 2.847 2.924 2.847 2.847 15,973 -0.09(-3.16%)
Jun 10, 2008 2.843 2.940 2.843 2.940 13,754 +0.09(+3.26%)
Jun 09, 2008 2.843 2.847 2.738 2.847 4,581 +0.00(+0.14%)
Jun 06, 2008 2.843 2.843 2.843 2.843 646 +0.15(+5.55%)
Jun 05, 2008 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Jun 04, 2008 2.798 2.798 2.685 2.693 68,352 -0.14(-4.85%)
Jun 03, 2008 2.936 2.936 2.831 2.831 7,924 -0.10(-3.58%)
Jun 02, 2008 2.936 2.936 2.936 2.936 1,733 +0.00(+0.14%)
May 30, 2008 2.871 2.932 2.871 2.932 2,228 -0.07(-2.42%)
May 29, 2008 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
May 28, 2008 3.004 3.004 3.004 3.004 247 +0.00(+0.00%)
May 27, 2008 2.730 3.004 2.701 3.004 18,751 +0.34(+12.73%)
May 26, 2008 2.685 2.827 2.665 2.665 23,434 +0.00(+0.00%)
May 23, 2008 2.685 2.827 2.665 2.665 23,434 -0.02(-0.75%)
May 22, 2008 2.726 2.726 2.685 2.685 18,414 +0.02(+0.77%)
May 21, 2008 2.629 2.669 2.625 2.665 16,842 -0.03(-1.06%)
May 20, 2008 2.621 2.693 2.621 2.693 33,942 +0.11(+4.38%)
May 19, 2008 2.572 2.689 2.572 2.580 13,796 -0.04(-1.69%)
May 16, 2008 2.685 2.726 2.584 2.625 23,897 -0.04(-1.66%)
May 15, 2008 2.722 2.730 2.669 2.669 25,269 +0.04(+1.69%)
May 14, 2008 2.625 2.665 2.548 2.625 54,979 +0.00(+0.00%)
May 13, 2008 2.625 2.625 2.613 2.625 18,758 +0.00(+0.00%)
May 12, 2008 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
May 09, 2008 2.665 2.665 2.564 2.625 9,269 +0.00(+0.00%)
May 08, 2008 2.625 2.625 2.625 2.625 742 +0.00(+0.00%)
May 07, 2008 2.827 2.831 2.625 2.625 20,314 -0.12(-4.41%)
May 06, 2008 3.105 3.299 2.730 2.746 14,239 -0.41(-13.04%)
May 05, 2008 3.158 3.158 3.158 3.158 2,476 +0.02(+0.64%)
May 02, 2008 2.786 3.138 2.786 3.138 20,182 +0.41(+15.11%)
May 01, 2008 2.625 2.726 2.625 2.726 36,537 +0.10(+3.85%)
Apr 30, 2008 2.641 2.649 2.625 2.625 14,115 +0.04(+1.40%)
Apr 29, 2008 2.645 2.645 2.588 2.588 10,279 -0.04(-1.38%)
Apr 28, 2008 2.637 2.637 2.605 2.625 7,060 +0.00(+0.00%)
Apr 25, 2008 2.625 2.625 2.625 2.625 6,191 +0.10(+4.00%)
Apr 24, 2008 2.532 2.701 2.524 2.524 3,467 -0.01(-0.32%)
Apr 23, 2008 2.681 2.681 2.528 2.532 2,241 -0.29(-10.30%)
Apr 22, 2008 2.685 2.823 2.524 2.823 33,451 +0.29(+11.48%)
Apr 21, 2008 2.540 2.540 2.528 2.532 1,240 -0.10(-3.69%)
Apr 18, 2008 2.629 2.629 2.629 2.629 247 +0.00(+0.00%)
Apr 17, 2008 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Apr 16, 2008 2.645 2.718 2.625 2.629 23,701 -0.04(-1.36%)
Apr 15, 2008 2.710 2.710 2.665 2.665 6,438 +0.01(+0.45%)
Apr 14, 2008 2.766 2.766 2.653 2.653 6,191 -0.11(-3.95%)
Apr 11, 2008 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Apr 10, 2008 2.645 2.762 2.645 2.762 10,760 +0.06(+2.09%)
Apr 09, 2008 2.705 2.705 2.705 2.705 247 -0.00(-0.15%)
Apr 08, 2008 2.710 2.823 2.705 2.710 31,230 -0.04(-1.32%)
Apr 07, 2008 2.746 2.823 2.746 2.746 10,153 -0.04(-1.52%)
Apr 04, 2008 2.645 2.790 2.645 2.788 38,647 +0.14(+5.42%)
Apr 03, 2008 2.806 2.806 2.645 2.645 36,500 -0.16(-5.76%)
Apr 02, 2008 2.839 2.839 2.806 2.806 3,714 -0.21(-6.96%)
Apr 01, 2008 3.077 3.077 3.016 3.016 742 +0.19(+6.71%)
Mar 31, 2008 2.835 2.835 2.766 2.827 2,743 -0.17(-5.53%)
Mar 28, 2008 2.992 2.992 2.992 2.992 1,978 +0.15(+5.11%)
Mar 27, 2008 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 26, 2008 2.843 2.863 2.823 2.847 6,191 +0.00(+0.14%)
Mar 25, 2008 2.819 2.843 2.819 2.843 2,216 +0.03(+1.15%)
Mar 24, 2008 2.847 2.883 2.734 2.810 5,074 -0.27(-8.78%)
Mar 21, 2008 3.008 3.085 3.008 3.081 2,476 +0.00(+0.00%)
Mar 20, 2008 3.008 3.085 3.008 3.081 2,476 +0.23(+7.92%)
Mar 19, 2008 3.029 3.029 2.847 2.855 33,065 -0.17(-5.73%)
Mar 18, 2008 3.029 3.045 3.016 3.029 6,438 +0.04(+1.49%)
Mar 17, 2008 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Mar 14, 2008 3.041 3.041 2.984 2.984 2,382 -0.36(-10.86%)
Mar 13, 2008 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Mar 12, 2008 3.230 3.348 3.230 3.348 7,355 +0.12(+3.62%)
Mar 11, 2008 3.194 3.239 3.077 3.230 13,880 -0.09(-2.79%)
Mar 10, 2008 3.533 3.533 3.323 3.323 5,292 -0.24(-6.79%)
Mar 07, 2008 3.574 3.586 3.566 3.566 1,733 +0.00(+0.00%)
Mar 06, 2008 3.574 3.574 3.380 3.566 4,286 -0.02(-0.56%)
Mar 05, 2008 3.247 3.590 3.247 3.586 7,924 +0.09(+2.54%)
Mar 04, 2008 3.299 3.497 3.299 3.497 5,153 -0.06(-1.59%)
Mar 03, 2008 3.279 3.606 3.158 3.554 6,978 +0.39(+12.39%)
Feb 29, 2008 3.162 3.162 3.162 3.162 0 +0.00(+0.00%)
Feb 28, 2008 3.109 3.230 3.033 3.162 9,784 -0.02(-0.51%)
Feb 27, 2008 3.214 3.230 2.956 3.178 42,698 +0.17(+5.50%)
Feb 26, 2008 3.025 3.142 3.008 3.012 3,467 +0.14(+4.92%)
Feb 25, 2008 3.154 3.251 2.835 2.871 238,384 -0.19(-6.32%)
Feb 22, 2008 3.194 3.198 2.952 3.065 30,732 -0.05(-1.68%)
Feb 21, 2008 3.097 3.121 3.097 3.117 1,991 -0.18(-5.39%)
Feb 20, 2008 3.162 3.331 3.101 3.295 41,356 +0.17(+5.29%)
Feb 19, 2008 3.303 3.303 3.109 3.130 139,916 +0.05(+1.71%)
Feb 18, 2008 3.234 3.344 3.045 3.077 19,452 +0.00(+0.00%)
Feb 15, 2008 3.234 3.344 3.045 3.077 19,452 -0.08(-2.68%)
Feb 14, 2008 3.166 3.578 3.130 3.162 10,111 +0.01(+0.38%)
Feb 13, 2008 3.344 3.699 2.827 3.150 53,117 -0.56(-15.03%)
Feb 12, 2008 3.687 3.804 3.671 3.707 17,372 -0.10(-2.55%)
Feb 11, 2008 3.828 3.832 3.671 3.804 3,714 +0.08(+2.17%)
Feb 08, 2008 3.868 3.868 3.239 3.723 1,485 +0.17(+4.65%)
Feb 07, 2008 3.582 3.582 3.558 3.558 495 +0.07(+2.09%)
Feb 06, 2008 3.485 3.485 3.485 3.485 3,724 -0.04(-1.10%)
Feb 05, 2008 3.432 3.524 3.404 3.524 9,420 +0.14(+4.00%)
Feb 04, 2008 3.396 3.416 3.388 3.388 17,439 -0.03(-0.94%)
Feb 01, 2008 3.404 3.444 3.404 3.420 68,101 -0.15(-4.29%)
Jan 31, 2008 3.230 3.574 3.230 3.574 1,485 +0.20(+5.86%)
Jan 30, 2008 3.230 3.376 3.230 3.376 4,209 +0.21(+6.50%)
Jan 29, 2008 3.392 3.396 3.158 3.170 49,033 -0.12(-3.56%)
Jan 28, 2008 3.554 3.554 3.174 3.287 17,723 -0.24(-6.70%)
Jan 25, 2008 3.594 3.650 3.523 3.523 39,501 -0.38(-9.77%)
Jan 24, 2008 3.905 3.905 3.905 3.905 742 -0.08(-2.03%)
Jan 23, 2008 3.477 3.986 3.477 3.986 1,238 +0.13(+3.35%)
Jan 22, 2008 3.505 3.860 3.436 3.856 25,116 +0.23(+6.23%)
Jan 21, 2008 3.630 3.630 3.630 3.630 1,485 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.630 3.630 1,485 +0.05(+1.52%)
Jan 17, 2008 3.574 3.630 3.574 3.576 2,724 -0.05(-1.39%)
Jan 16, 2008 3.517 3.626 3.517 3.626 6,156 +0.02(+0.45%)
Jan 15, 2008 3.541 3.610 3.541 3.610 5,834 +0.07(+1.94%)
Jan 14, 2008 3.541 3.642 3.541 3.541 11,693 +0.02(+0.57%)
Jan 11, 2008 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Jan 10, 2008 3.521 3.521 3.521 3.521 495 -0.10(-2.68%)
Jan 09, 2008 3.622 3.622 3.618 3.618 742 -0.10(-2.82%)
Jan 08, 2008 3.833 3.833 3.719 3.723 3,467 -0.08(-2.23%)
Jan 07, 2008 3.967 3.969 3.808 3.808 116,308 +0.19(+5.25%)
Jan 04, 2008 3.594 3.832 3.594 3.618 4,952 -0.22(-5.68%)
Jan 03, 2008 3.784 3.836 3.784 3.836 17,830 +0.15(+4.05%)
Jan 02, 2008 3.796 3.796 3.521 3.687 50,316 -0.34(-8.33%)
Jan 01, 2008 3.929 4.155 3.687 4.022 21,049 +0.00(+0.00%)
Dec 31, 2007 3.929 4.155 3.687 4.022 21,049 -0.02(-0.40%)
Dec 28, 2007 3.747 4.038 3.747 4.038 14,182 +0.32(+8.70%)
Dec 27, 2007 3.703 3.715 3.699 3.715 2,213 -0.02(-0.54%)
Dec 26, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 24, 2007 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Dec 21, 2007 3.881 3.913 3.735 3.735 9,155 -0.22(-5.52%)
Dec 20, 2007 4.038 4.038 3.747 3.953 22,887 -0.08(-2.10%)
Dec 19, 2007 4.038 4.042 4.038 4.038 4,952 +0.00(+0.00%)
Dec 18, 2007 4.038 4.038 3.986 4.038 19,687 -0.10(-2.44%)
Dec 17, 2007 3.998 4.438 3.998 4.139 20,670 +0.00(+0.00%)
Dec 14, 2007 4.038 4.139 4.038 4.139 2,724 +0.02(+0.39%)
Dec 13, 2007 4.139 4.301 3.776 4.123 39,982 -0.04(-0.89%)
Dec 12, 2007 4.139 4.160 4.139 4.160 7,151 +0.03(+0.70%)
Dec 11, 2007 4.280 4.284 4.038 4.131 20,054 +0.05(+1.29%)
Dec 10, 2007 4.078 4.244 4.078 4.078 3,219 +0.08(+1.92%)
Dec 07, 2007 4.131 4.131 3.816 4.002 86,529 +0.03(+0.81%)
Dec 06, 2007 4.061 4.139 3.646 3.969 20,123 -0.07(-1.70%)
Dec 05, 2007 4.038 4.038 4.038 4.038 0 +0.00(+0.00%)
Dec 04, 2007 3.933 4.240 3.933 4.038 96,241 +0.18(+4.60%)
Dec 03, 2007 4.668 4.741 3.727 3.860 23,914 -0.93(-19.39%)
Nov 30, 2007 3.897 4.789 3.897 4.789 24,043 +0.84(+21.14%)
Nov 29, 2007 3.897 4.018 3.763 3.953 4,581 -0.13(-3.07%)
Nov 28, 2007 3.933 4.119 3.735 4.078 13,768 +0.16(+4.02%)
Nov 27, 2007 4.034 4.038 3.921 3.921 7,924 -0.02(-0.51%)
Nov 26, 2007 3.941 3.941 3.941 3.941 1,986 +0.02(+0.51%)
Nov 23, 2007 3.965 4.042 3.921 3.921 6,324 -0.10(-2.41%)
Nov 21, 2007 3.937 4.183 3.921 4.018 5,943 +0.08(+2.05%)
Nov 20, 2007 3.921 3.953 3.921 3.937 10,425 -0.30(-7.14%)
Nov 19, 2007 4.329 4.329 4.038 4.240 11,490 +0.00(+0.00%)
Nov 16, 2007 4.240 4.240 4.240 4.240 2,724 +0.14(+3.43%)
Nov 15, 2007 4.042 4.099 4.042 4.099 1,753 +0.00(+0.12%)
Nov 14, 2007 4.389 4.406 4.026 4.095 18,820 +0.17(+4.43%)
Nov 13, 2007 4.078 4.099 3.921 3.921 17,441 -0.11(-2.71%)
Nov 12, 2007 4.846 4.846 3.945 4.030 2,144 -0.15(-3.67%)
Nov 09, 2007 4.127 4.240 3.901 4.183 15,601 -0.02(-0.48%)
Nov 08, 2007 4.268 4.276 4.204 4.204 5,222 +0.06(+1.36%)
Nov 07, 2007 4.502 4.543 4.119 4.147 64,387 -0.37(-8.22%)
Nov 06, 2007 4.644 4.797 4.240 4.519 66,019 -0.14(-3.10%)
Nov 05, 2007 4.644 4.663 4.644 4.663 1,238 +0.02(+0.42%)
Nov 02, 2007 4.644 4.644 4.644 4.644 0 +0.00(+0.00%)
Nov 01, 2007 4.846 4.876 4.644 4.644 71,450 -0.07(-1.54%)
Oct 31, 2007 4.664 4.805 4.664 4.716 5,448 +0.06(+1.21%)
Oct 30, 2007 4.805 4.805 4.644 4.660 11,250 -0.05(-1.03%)
Oct 29, 2007 4.830 4.846 4.644 4.708 8,635 -0.02(-0.34%)
Oct 26, 2007 4.583 4.826 4.570 4.725 22,533 +0.08(+1.68%)
Oct 25, 2007 4.648 4.648 4.647 4.647 742 -0.09(-1.98%)
Oct 24, 2007 4.943 5.044 4.575 4.741 2,724 -0.20(-4.08%)
Oct 23, 2007 4.531 4.999 4.531 4.943 6,619 +0.38(+8.32%)
Oct 22, 2007 4.680 5.019 4.563 4.563 19,811 -0.21(-4.32%)
Oct 19, 2007 4.668 4.769 4.668 4.769 4,209 -0.02(-0.42%)
Oct 18, 2007 4.668 4.789 4.668 4.789 1,857 +0.04(+0.76%)
Oct 17, 2007 4.846 4.906 4.733 4.753 8,135 -0.09(-1.92%)
Oct 16, 2007 4.846 4.846 4.846 4.846 0 +0.00(+0.00%)
Oct 15, 2007 4.850 4.850 4.846 4.846 2,597 -0.22(-4.38%)
Oct 12, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Oct 11, 2007 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Oct 10, 2007 5.068 5.463 4.749 5.068 15,911 +0.02(+0.48%)
Oct 09, 2007 4.725 5.044 4.725 5.044 3,714 +0.32(+6.75%)
Oct 08, 2007 4.644 4.725 4.644 4.725 40,076 +0.00(+0.00%)
Oct 05, 2007 4.644 4.725 4.644 4.725 4,209 +0.04(+0.86%)
Oct 04, 2007 4.748 4.842 4.684 4.684 4,452 -0.04(-0.85%)
Oct 03, 2007 4.735 4.765 4.684 4.725 27,099 +0.00(+0.00%)
Oct 02, 2007 4.846 4.846 4.725 4.725 30,930 +0.00(+0.00%)
Oct 01, 2007 4.878 4.878 4.725 4.725 3,219 -0.05(-1.02%)
Sep 28, 2007 4.846 4.910 4.725 4.773 7,652 +0.07(+1.46%)
Sep 27, 2007 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Sep 26, 2007 4.761 4.793 4.704 4.704 13,892 -0.14(-2.92%)
Sep 25, 2007 4.914 4.922 4.777 4.846 14,135 +0.00(+0.00%)
Sep 24, 2007 5.031 5.031 4.846 4.846 2,724 -0.16(-3.23%)
Sep 21, 2007 5.031 5.031 5.007 5.007 742 +0.30(+6.44%)
Sep 20, 2007 4.704 4.951 4.704 4.704 25,767 -0.05(-1.02%)
Sep 19, 2007 4.688 4.846 4.644 4.753 10,425 +0.15(+3.25%)
Sep 18, 2007 4.866 4.866 4.571 4.603 50,452 -0.18(-3.80%)
Sep 17, 2007 4.805 4.886 4.785 4.785 3,095 -0.18(-3.66%)
Sep 14, 2007 5.245 5.245 4.947 4.967 16,441 -0.18(-3.53%)
Sep 13, 2007 5.249 5.249 5.149 5.149 12,505 -0.10(-2.00%)
Sep 12, 2007 5.254 5.266 5.254 5.254 7,181 -0.20(-3.70%)
Sep 11, 2007 5.455 5.536 5.455 5.455 4,209 -0.04(-0.66%)
Sep 10, 2007 5.528 5.528 5.451 5.492 11,218 -0.18(-3.13%)
Sep 07, 2007 5.589 5.671 5.573 5.669 146,820 -0.15(-2.50%)
Sep 06, 2007 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Sep 05, 2007 5.573 5.855 5.573 5.815 17,986 -0.16(-2.64%)
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.