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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2009 1.104 1.104 1.059 1.079 12,051 -0.05(-4.13%)
Aug 28, 2009 1.022 1.169 1.022 1.126 245,084 +0.07(+7.12%)
Aug 27, 2009 1.051 1.051 0.9535 1.051 18,006 +0.00(+0.00%)
Aug 26, 2009 0.9332 1.051 0.9332 1.051 49,197 +0.15(+16.67%)
Aug 25, 2009 0.9576 0.9576 0.9008 0.9008 26,493 -0.06(-5.93%)
Aug 24, 2009 0.9860 1.051 0.8920 0.9576 56,536 +0.08(+8.76%)
Aug 21, 2009 0.8561 1.014 0.8318 0.8805 46,247 -0.02(-2.26%)
Aug 20, 2009 0.8927 1.014 0.8443 0.9008 113,043 +0.02(+1.84%)
Aug 19, 2009 0.9698 0.9698 0.8729 0.8845 35,028 -0.09(-9.17%)
Aug 18, 2009 0.9373 0.9738 0.8602 0.9738 31,215 +0.02(+2.13%)
Aug 17, 2009 0.9211 0.9698 0.8318 0.9535 36,238 -0.02(-2.08%)
Aug 14, 2009 0.9495 0.9771 0.8318 0.9738 180,084 +0.32(+49.07%)
Aug 13, 2009 0.8805 0.9129 0.6533 0.6533 43,376 -0.26(-28.44%)
Aug 12, 2009 0.8886 0.9535 0.8115 0.9129 31,792 -0.00(-0.07%)
Aug 11, 2009 0.9941 0.9941 0.8927 0.9136 27,896 -0.08(-8.10%)
Aug 10, 2009 0.9211 0.9941 0.8927 0.9941 18,469 +0.10(+10.86%)
Aug 07, 2009 0.9535 0.9535 0.8764 0.8967 29,702 -0.08(-7.92%)
Aug 06, 2009 0.9698 0.9738 0.8643 0.9738 21,054 +0.03(+3.00%)
Aug 05, 2009 0.9860 0.9900 0.9170 0.9454 53,010 +0.09(+9.91%)
Aug 04, 2009 0.8683 0.9349 0.7790 0.8602 101,204 -0.01(-0.66%)
Aug 03, 2009 0.6086 0.8724 0.6086 0.8659 211,980 +0.28(+47.17%)
Jul 31, 2009 0.6086 0.6127 0.5478 0.5883 120,516 -0.02(-3.33%)
Jul 30, 2009 0.7101 0.8115 0.5194 0.6086 126,325 -0.04(-6.25%)
Jul 29, 2009 0.6695 0.6764 0.6492 0.6492 3,943 -0.02(-3.03%)
Jul 28, 2009 0.7020 0.7101 0.6695 0.6695 7,583 -0.04(-5.58%)
Jul 27, 2009 0.7101 0.7669 0.6736 0.7091 27,048 +0.02(+2.19%)
Jul 24, 2009 0.6979 0.6979 0.6938 0.6938 5,224 +0.02(+2.40%)
Jul 23, 2009 0.5478 0.7101 0.5478 0.6776 16,527 +0.05(+8.44%)
Jul 22, 2009 0.6208 0.6841 0.6208 0.6249 16,389 +0.02(+3.36%)
Jul 21, 2009 0.6573 0.6573 0.5681 0.6046 42,373 -0.07(-10.24%)
Jul 20, 2009 0.7060 0.7141 0.6736 0.6736 34,757 -0.06(-7.78%)
Jul 17, 2009 0.7506 0.7669 0.7222 0.7304 21,813 +0.02(+2.33%)
Jul 16, 2009 0.6817 0.7425 0.6690 0.7137 47,437 +0.09(+14.59%)
Jul 15, 2009 0.6825 0.7141 0.6208 0.6228 53,074 -0.03(-5.25%)
Jul 14, 2009 0.5559 0.7031 0.5559 0.6573 25,113 +0.01(+1.25%)
Jul 13, 2009 0.6086 0.7101 0.6086 0.6492 37,185 -0.05(-7.22%)
Jul 10, 2009 0.6573 0.7054 0.5883 0.6997 79,462 +0.04(+6.45%)
Jul 09, 2009 0.6533 0.6898 0.5965 0.6573 149,011 -0.02(-2.99%)
Jul 08, 2009 0.8034 0.8034 0.5478 0.6776 274,703 -0.09(-12.11%)
Jul 07, 2009 0.8521 1.096 0.7344 0.7709 881,569 -0.09(-10.38%)
Jul 06, 2009 0.6411 0.9819 0.6411 0.8602 316,721 +0.24(+37.66%)
Jul 02, 2009 0.4463 0.6249 0.4342 0.6249 96,585 +0.19(+45.28%)
Jul 01, 2009 0.5478 0.6370 0.4260 0.4301 121,009 -0.17(-28.38%)
Jun 30, 2009 0.6695 0.6695 0.5965 0.6005 37,707 -0.05(-7.50%)
Jun 29, 2009 0.6898 0.7060 0.6086 0.6492 140,789 +0.02(+3.23%)
Jun 26, 2009 0.7060 0.7060 0.5218 0.6289 166,182 +0.26(+72.22%)
Jun 25, 2009 0.4139 0.4423 0.3652 0.3652 142,450 +0.04(+12.50%)
Jun 24, 2009 0.3855 0.3855 0.3246 0.3246 9,754 -0.08(-20.01%)
Jun 23, 2009 0.3489 0.4382 0.3489 0.4058 19,223 +0.11(+36.05%)
Jun 22, 2009 0.3489 0.3489 0.2983 0.2983 8,963 -0.01(-3.28%)
Jun 19, 2009 0.3652 0.3652 0.3084 0.3084 21,244 -0.06(-15.56%)
Jun 18, 2009 0.3043 0.3838 0.3043 0.3652 195,221 +0.06(+21.62%)
Jun 17, 2009 0.2759 0.3246 0.2272 0.3003 409,191 +0.05(+22.31%)
Jun 16, 2009 0.2232 0.2455 0.2191 0.2455 93,813 +0.02(+10.00%)
Jun 15, 2009 0.2556 0.2840 0.2232 0.2232 28,440 -0.03(-12.68%)
Jun 12, 2009 0.2394 0.2556 0.2394 0.2556 57,929 +0.02(+7.25%)
Jun 11, 2009 0.2390 0.2394 0.2232 0.2383 44,041 +0.02(+6.78%)
Jun 10, 2009 0.2313 0.2313 0.2232 0.2232 4,929 -0.02(-6.78%)
Jun 09, 2009 0.2313 0.2434 0.2150 0.2394 21,564 -0.02(-6.36%)
Jun 05, 2009 0.3043 0.3043 0.2556 0.2557 119,284 +0.03(+12.52%)
Jun 04, 2009 0.2597 0.2597 0.2071 0.2272 19,962 +0.02(+7.42%)
Jun 03, 2009 0.2069 0.2115 0.2069 0.2115 3,906 -0.00(-1.64%)
Jun 02, 2009 0.2150 0.2150 0.2150 0.2150 3,696 +0.01(+3.66%)
Jun 01, 2009 0.2232 0.2272 0.2069 0.2075 52,396 -0.02(-8.68%)
May 29, 2009 0.2317 0.2800 0.2232 0.2272 30,700 +0.00(+1.80%)
May 28, 2009 0.2637 0.2637 0.2232 0.2232 3,696 -0.06(-21.43%)
May 27, 2009 0.3043 0.3043 0.2840 0.2840 6,375 +0.00(+0.00%)
May 26, 2009 0.3043 0.3043 0.2272 0.2840 17,515 +0.02(+7.69%)
May 22, 2009 0.2934 0.2934 0.2637 0.2637 10,104 -0.02(-5.78%)
May 21, 2009 0.2272 0.2800 0.2272 0.2799 25,877 +0.04(+14.98%)
May 19, 2009 0.2435 0.2435 0.2435 0.2435 0 -0.02(-7.69%)
May 18, 2009 0.3039 0.3039 0.2394 0.2637 17,744 -0.02(-6.39%)
May 15, 2009 0.2840 0.2841 0.2272 0.2818 55,698 +0.04(+17.69%)
May 14, 2009 0.2353 0.3023 0.2353 0.2394 6,481 -0.00(-1.01%)
May 13, 2009 0.2597 0.3043 0.2357 0.2418 46,321 -0.02(-6.87%)
May 12, 2009 0.2921 0.2921 0.2597 0.2597 3,450 -0.04(-12.33%)
May 11, 2009 0.3043 0.3045 0.2962 0.2962 11,006 -0.01(-2.67%)
May 08, 2009 0.2962 0.3165 0.2435 0.3043 71,296 +0.06(+25.00%)
May 07, 2009 0.2597 0.2597 0.2435 0.2435 27,849 +0.01(+3.45%)
May 06, 2009 0.2272 0.2637 0.2272 0.2353 19,376 +0.01(+3.57%)
May 05, 2009 0.2435 0.2435 0.2272 0.2272 420,373 -0.02(-6.67%)
May 04, 2009 0.2962 0.3003 0.2394 0.2435 165,987 -0.05(-17.81%)
May 01, 2009 0.3027 0.3027 0.2232 0.2962 241,851 +0.09(+43.14%)
Apr 30, 2009 0.2272 0.2353 0.2069 0.2069 60,381 -0.02(-8.93%)
Apr 29, 2009 0.2353 0.2353 0.2272 0.2272 28,209 -0.01(-3.45%)
Apr 28, 2009 0.2435 0.2637 0.2232 0.2353 51,168 +0.00(+0.00%)
Apr 27, 2009 0.2921 0.2921 0.2029 0.2353 72,546 -0.04(-13.43%)
Apr 24, 2009 0.2921 0.2921 0.2719 0.2719 31,262 +0.01(+3.08%)
Apr 23, 2009 0.2678 0.2800 0.2029 0.2637 47,733 -0.00(-1.51%)
Apr 22, 2009 0.2435 0.3003 0.2394 0.2678 98,771 +0.01(+3.12%)
Apr 21, 2009 0.1988 0.2597 0.1988 0.2597 44,862 +0.07(+39.13%)
Apr 20, 2009 0.1988 0.1988 0.1745 0.1866 278,050 +0.02(+15.00%)
Apr 17, 2009 0.1420 0.1866 0.1420 0.1623 188,466 +0.02(+14.29%)
Apr 16, 2009 0.1542 0.1542 0.1420 0.1420 3,943 -0.02(-10.26%)
Apr 15, 2009 0.1623 0.1745 0.1380 0.1582 54,616 -0.00(-2.48%)
Apr 14, 2009 0.1542 0.1623 0.1461 0.1623 17,103 +0.02(+17.62%)
Apr 13, 2009 0.1420 0.1420 0.1380 0.1380 22,489 -0.00(-2.86%)
Apr 09, 2009 0.1623 0.1745 0.1420 0.1420 4,312 -0.02(-12.50%)
Apr 08, 2009 0.1461 0.1623 0.1461 0.1623 57,850 +0.02(+11.11%)
Apr 07, 2009 0.1623 0.1664 0.1461 0.1461 12,142 -0.02(-10.00%)
Apr 06, 2009 0.1623 0.1623 0.1623 0.1623 14,787 +0.00(+0.00%)
Apr 03, 2009 0.1704 0.1704 0.1501 0.1623 7,827 -0.02(-9.09%)
Apr 02, 2009 0.1786 0.1786 0.1785 0.1785 5,643 +0.00(+0.00%)
Apr 01, 2009 0.1582 0.1948 0.1380 0.1785 23,413 -0.02(-10.20%)
Mar 31, 2009 0.1907 0.1988 0.1582 0.1988 30,979 +0.01(+4.26%)
Mar 30, 2009 0.1948 0.1988 0.1623 0.1907 13,062 +0.05(+38.24%)
Mar 26, 2009 0.1785 0.1785 0.1339 0.1380 21,688 +0.01(+5.26%)
Mar 25, 2009 0.1988 0.1988 0.1298 0.1311 8,009 -0.04(-21.22%)
Mar 24, 2009 0.1623 0.1704 0.1623 0.1664 16,630 +0.02(+11.08%)
Mar 23, 2009 0.1541 0.1623 0.1420 0.1498 39,664 +0.01(+5.52%)
Mar 20, 2009 0.1420 0.1420 0.1339 0.1419 21,436 +0.04(+39.92%)
Mar 19, 2009 0.1096 0.1217 0.0893 0.1014 29,421 -0.01(-7.41%)
Mar 18, 2009 0.1542 0.1623 0.1014 0.1096 20,825 -0.04(-28.95%)
Mar 17, 2009 0.1704 0.1704 0.1542 0.1542 1,478 +0.05(+46.15%)
Mar 16, 2009 0.1298 0.1785 0.1055 0.1055 8,133 -0.01(-10.35%)
Mar 13, 2009 0.1177 0.1177 0.1177 0.1177 246 +0.01(+11.54%)
Mar 12, 2009 0.1258 0.1258 0.1055 0.1055 1,224 -0.02(-16.13%)
Mar 11, 2009 0.1258 0.1280 0.1258 0.1258 48,743 +0.00(+0.00%)
Mar 10, 2009 0.1264 0.1400 0.1258 0.1258 3,455 -0.02(-11.43%)
Mar 09, 2009 0.1420 0.1420 0.1264 0.1420 9,042 +0.00(+2.34%)
Mar 06, 2009 0.1258 0.1388 0.1258 0.1388 3,534 +0.00(+3.64%)
Mar 05, 2009 0.1947 0.1947 0.1339 0.1339 697 +0.00(+0.00%)
Mar 04, 2009 0.1664 0.1988 0.1339 0.1339 16,399 -0.04(-21.45%)
Mar 02, 2009 0.1907 0.1907 0.1704 0.1705 2,957 +0.00(+0.00%)
Feb 27, 2009 0.1705 0.1705 0.1705 0.1705 2,957 -0.03(-14.27%)
Feb 26, 2009 0.1988 0.1988 0.1988 0.1988 246 +0.03(+19.51%)
Feb 24, 2009 0.1664 0.1664 0.1664 0.1664 18,484 -0.00(-0.24%)
Feb 23, 2009 0.1826 0.2556 0.1664 0.1668 8,229 -0.04(-20.98%)
Feb 20, 2009 0.2556 0.2597 0.2110 0.2110 36,081 +0.00(+0.00%)
Feb 19, 2009 0.2110 0.2110 0.2110 0.2110 739 -0.04(-17.44%)
Feb 18, 2009 0.2556 0.2556 0.2556 0.2556 492 +0.00(+0.00%)
Feb 17, 2009 0.2597 0.2597 0.2110 0.2556 30,799 -0.01(-3.96%)
Feb 13, 2009 0.2921 0.2921 0.2069 0.2662 111,151 +0.08(+42.61%)
Feb 12, 2009 0.1866 0.1866 0.1866 0.1866 2,341 -0.02(-8.00%)
Feb 11, 2009 0.2029 0.2029 0.2029 0.2029 554 +0.00(+0.00%)
Feb 10, 2009 0.2029 0.2029 0.2029 0.2029 0 +0.00(+0.00%)
Feb 09, 2009 0.2029 0.2029 0.2029 0.2029 19,147 +0.02(+8.46%)
Feb 06, 2009 0.2069 0.2069 0.1871 0.1871 4,756 -0.01(-5.92%)
Feb 05, 2009 0.1866 0.1988 0.1866 0.1988 5,175 +0.01(+6.50%)
Feb 04, 2009 0.2069 0.2069 0.1867 0.1867 4,929 -0.04(-17.84%)
Feb 03, 2009 0.1867 0.2272 0.1866 0.2272 46,392 -0.00(-1.75%)
Jan 29, 2009 0.2272 0.2313 0.2313 0.2313 5,914 +0.04(+23.91%)
Jan 28, 2009 0.1664 0.1866 0.1664 0.1866 6,910 -0.05(-20.69%)
Jan 27, 2009 0.2110 0.2353 0.2029 0.2353 1,488 +0.02(+11.54%)
Jan 26, 2009 0.2029 0.2110 0.2029 0.2110 12,569 +0.02(+8.33%)
Jan 23, 2009 0.2029 0.2029 0.1948 0.1948 1,961 -0.02(-7.69%)
Jan 22, 2009 0.2110 0.2110 0.2110 0.2110 246 +0.02(+8.33%)
Jan 21, 2009 0.1948 0.2398 0.1948 0.1948 9,271 -0.04(-15.79%)
Jan 20, 2009 0.2069 0.2394 0.0041 0.2313 47,950 -0.05(-18.57%)
Jan 15, 2009 0.2840 0.2840 0.2840 0.2840 739 +0.00(+0.00%)
Jan 14, 2009 0.2637 0.3043 0.1704 0.2840 55,173 -0.02(-6.67%)
Jan 13, 2009 0.3043 0.3043 0.3043 0.3043 4,929 +0.00(+0.00%)
Jan 12, 2009 0.3246 0.3246 0.3043 0.3043 10,107 -0.01(-3.83%)
Jan 09, 2009 0.3165 0.3165 0.3164 0.3164 2,094 +0.05(+19.98%)
Jan 08, 2009 0.2637 0.2637 0.2637 0.2637 739 -0.01(-4.41%)
Jan 06, 2009 0.2637 0.2759 0.2759 0.2759 21,934 +0.02(+6.25%)
Jan 05, 2009 0.2029 0.2597 0.2029 0.2597 6,161 +0.01(+3.23%)
Jan 02, 2009 0.1623 0.2516 0.1623 0.2516 5,316 -0.01(-3.12%)
Dec 31, 2008 0.1339 0.2597 0.1339 0.2597 7,393 +0.04(+16.36%)
Dec 30, 2008 0.1907 0.2370 0.1014 0.2232 45,037 +0.03(+17.02%)
Dec 29, 2008 0.2150 0.2150 0.1826 0.1907 44,662 -0.03(-15.47%)
Dec 26, 2008 0.2191 0.2256 0.2150 0.2256 12,125 +0.01(+4.91%)
Dec 24, 2008 0.2150 0.2150 0.2150 0.2150 971 -0.01(-3.64%)
Dec 23, 2008 0.2232 0.2252 0.2150 0.2232 37,485 +0.01(+5.77%)
Dec 22, 2008 0.2435 0.2840 0.2110 0.2110 103,725 -0.04(-16.13%)
Dec 19, 2008 0.2516 0.2516 0.2516 0.2516 584 +0.02(+10.71%)
Dec 18, 2008 0.2840 0.2840 0.2272 0.2272 100,041 -0.06(-20.00%)
Dec 17, 2008 0.2719 0.2962 0.2719 0.2840 2,711 +0.01(+4.48%)
Dec 16, 2008 0.2556 0.2840 0.2556 0.2719 8,633 +0.02(+6.35%)
Dec 15, 2008 0.2637 0.2702 0.2556 0.2556 20,061 +0.01(+3.28%)
Dec 12, 2008 0.2881 0.2921 0.2475 0.2475 10,173 -0.02(-6.15%)
Dec 11, 2008 0.2637 0.3774 0.2516 0.2637 23,339 +0.04(+15.66%)
Dec 10, 2008 0.3855 0.3855 0.2272 0.2280 12,781 -0.04(-15.49%)
Dec 09, 2008 0.2414 0.3530 0.2414 0.2698 9,163 -0.07(-20.07%)
Dec 08, 2008 0.2272 0.3652 0.2272 0.3376 9,577 +0.11(+48.57%)
Dec 05, 2008 0.2435 0.2435 0.2272 0.2272 9,611 -0.00(-1.76%)
Dec 04, 2008 0.2313 0.2313 0.2272 0.2313 6,779 +0.00(+1.79%)
Dec 03, 2008 0.2962 0.3449 0.2272 0.2272 36,711 -0.09(-29.11%)
Dec 02, 2008 0.2516 0.3205 0.2232 0.3205 4,189 +0.02(+5.33%)
Dec 01, 2008 0.3043 0.3044 0.3043 0.3043 10,853 +0.03(+11.94%)
Nov 28, 2008 0.2962 0.2962 0.2719 0.2719 1,725 -0.06(-17.28%)
Nov 25, 2008 0.3652 0.3287 0.3287 0.3287 4,189 -0.02(-4.71%)
Nov 24, 2008 0.2191 0.3449 0.2191 0.3449 33,909 +0.09(+33.71%)
Nov 21, 2008 0.2272 0.2579 0.2191 0.2579 6,235 +0.04(+17.72%)
Nov 20, 2008 0.2191 0.2232 0.2191 0.2191 13,059 -0.08(-27.03%)
Nov 19, 2008 0.3287 0.3287 0.2069 0.3003 81,083 -0.06(-17.78%)
Nov 18, 2008 0.4747 0.4747 0.3449 0.3652 19,198 -0.04(-10.00%)
Nov 17, 2008 0.4544 0.4544 0.3936 0.4058 35,760 -0.11(-21.69%)
Nov 14, 2008 0.5153 0.5234 0.5153 0.5181 3,696 -0.02(-3.98%)
Nov 13, 2008 0.6249 0.6289 0.3733 0.5396 44,859 -0.09(-14.42%)
Nov 12, 2008 0.7020 0.7020 0.6305 0.6305 4,988 -0.08(-11.20%)
Nov 11, 2008 0.7222 0.7222 0.6817 0.7101 16,677 +0.00(+0.00%)
Nov 07, 2008 0.8034 0.7101 0.7101 0.7101 8,133 -0.16(-18.83%)
Nov 05, 2008 0.8748 0.8748 0.8748 0.8748 0 +0.14(+19.78%)
Nov 04, 2008 0.8521 0.8521 0.7304 0.7304 19,519 -0.06(-7.22%)
Nov 03, 2008 0.7872 0.9535 0.7872 0.7872 6,479 +0.01(+1.04%)
Oct 31, 2008 0.7912 0.7912 0.7790 0.7790 1,478 +0.01(+1.05%)
Oct 30, 2008 1.001 1.001 0.7709 0.7709 2,464 -0.02(-2.56%)
Oct 29, 2008 0.8724 1.041 0.7790 0.7912 8,625 -0.06(-7.14%)
Oct 28, 2008 1.185 1.185 0.7912 0.8521 17,658 -0.19(-17.97%)
Oct 27, 2008 1.031 1.055 0.9129 1.039 13,207 +0.03(+3.23%)
Oct 24, 2008 0.7709 1.006 0.7709 1.006 23,782 +0.24(+30.53%)
Oct 23, 2008 0.8724 0.8724 0.7709 0.7709 4,929 +0.04(+5.56%)
Oct 22, 2008 0.8318 0.8318 0.7304 0.7304 39,408 -0.15(-16.67%)
Oct 21, 2008 1.047 1.055 0.8764 0.8764 11,879 -0.18(-16.92%)
Oct 20, 2008 1.041 1.055 1.037 1.055 33,547 +0.13(+13.54%)
Oct 17, 2008 1.104 1.104 0.9292 0.9292 9,025 -0.09(-8.40%)
Oct 16, 2008 1.051 1.156 1.014 1.014 33,638 -0.04(-3.48%)
Oct 15, 2008 0.8156 1.051 0.8156 1.051 8,379 +0.22(+26.34%)
Oct 14, 2008 0.8886 0.9089 0.8196 0.8318 30,190 +0.02(+3.02%)
Oct 13, 2008 1.002 1.055 0.7141 0.8075 83,848 +0.12(+17.06%)
Oct 10, 2008 0.8318 0.8318 0.6776 0.6898 449,620 -0.16(-19.05%)
Oct 09, 2008 1.116 1.205 0.8521 0.8521 67,430 -0.26(-23.64%)
Oct 08, 2008 1.242 1.420 1.027 1.116 57,670 -0.24(-17.67%)
Oct 07, 2008 1.518 1.623 1.339 1.355 43,413 -0.15(-10.21%)
Oct 06, 2008 2.191 2.191 0.4910 1.509 56,093 -0.70(-31.74%)
Oct 03, 2008 2.244 2.268 2.211 2.211 4,436 -0.06(-2.85%)
Oct 02, 2008 2.333 2.333 2.276 2.276 739 +0.06(+2.75%)
Oct 01, 2008 2.333 2.333 2.211 2.215 15,460 +0.01(+0.37%)
Sep 30, 2008 2.406 2.430 2.171 2.207 22,392 -0.34(-13.51%)
Sep 26, 2008 2.552 2.552 2.552 2.552 0 +0.02(+0.64%)
Sep 25, 2008 2.597 2.597 2.536 2.536 30,683 -0.01(-0.30%)
Sep 24, 2008 2.593 2.593 2.536 2.543 16,593 -0.03(-1.13%)
Sep 23, 2008 2.572 2.572 2.572 2.572 874 -0.21(-7.45%)
Sep 19, 2008 2.548 2.779 2.779 2.779 13,801 +0.24(+9.60%)
Sep 18, 2008 2.686 2.735 2.536 2.536 30,281 -0.24(-8.76%)
Sep 17, 2008 2.702 2.796 2.682 2.779 14,447 +0.08(+2.85%)
Sep 16, 2008 2.698 2.714 2.682 2.702 5,222 -0.24(-8.26%)
Sep 15, 2008 2.719 3.019 2.719 2.946 29,855 +0.18(+6.45%)
Sep 11, 2008 2.763 2.767 2.767 2.767 9,611 -0.07(-2.43%)
Sep 10, 2008 3.104 3.104 2.714 2.836 17,382 -0.01(-0.29%)
Sep 09, 2008 3.096 3.096 2.844 2.844 3,201 -0.31(-9.78%)
Sep 08, 2008 2.763 3.153 2.710 3.153 18,107 +0.39(+13.93%)
Sep 05, 2008 2.702 2.767 2.702 2.767 14,442 +0.06(+2.25%)
Sep 04, 2008 2.767 2.777 2.702 2.706 14,634 -0.12(-4.17%)
Sep 03, 2008 2.824 2.824 2.824 2.824 246 +0.10(+3.73%)
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.