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

Patrick Inds Inc (NQ: PATK )

106.36 -1.71 (-1.58%)
Streaming Delayed Price Updated: 11:30 AM 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 31, 2010 0.8682 0.8682 0.8063 0.8480 5,418 +0.05(+6.06%)
Aug 30, 2010 0.8480 0.8480 0.7995 0.7996 15,311 -0.05(-5.71%)
Aug 25, 2010 0.8803 0.8480 0.8480 0.8480 37,641 +0.04(+5.00%)
Aug 24, 2010 0.8197 0.8379 0.7995 0.8076 54,011 -0.04(-4.76%)
Aug 23, 2010 0.9045 0.9247 0.8480 0.8480 29,212 -0.02(-2.07%)
Aug 20, 2010 0.8682 0.9005 0.7793 0.8659 45,529 +0.05(+6.16%)
Aug 19, 2010 0.9207 0.9207 0.8157 0.8157 40,866 -0.14(-14.41%)
Aug 18, 2010 1.026 1.026 0.9530 0.9530 9,162 +0.11(+13.46%)
Aug 17, 2010 0.8682 0.8682 0.8173 0.8399 4,308 -0.01(-1.42%)
Aug 16, 2010 0.8440 0.8521 0.8440 0.8520 4,209 -0.00(-0.47%)
Aug 13, 2010 0.8520 0.8884 0.8520 0.8561 30,472 -0.03(-3.64%)
Aug 12, 2010 0.8763 0.9348 0.8682 0.8884 7,181 +0.02(+2.33%)
Aug 11, 2010 0.9045 0.9166 0.8682 0.8682 44,724 -0.10(-10.04%)
Aug 10, 2010 1.030 1.030 0.9489 0.9651 13,248 -0.07(-7.00%)
Aug 09, 2010 1.042 1.072 1.038 1.038 2,773 -0.04(-3.38%)
Aug 06, 2010 1.115 1.115 1.034 1.074 8,001 +0.03(+3.36%)
Aug 05, 2010 1.090 1.114 1.038 1.039 5,200 +0.01(+0.53%)
Aug 04, 2010 1.070 1.070 1.034 1.034 22,285 -0.06(-5.54%)
Aug 03, 2010 1.106 1.143 1.081 1.094 45,053 +0.02(+1.88%)
Aug 02, 2010 0.9893 1.211 0.9853 1.074 345,457 +0.27(+33.00%)
Jul 30, 2010 0.8480 0.8480 0.7309 0.8076 6,215 +0.02(+3.09%)
Jul 29, 2010 0.7511 0.7834 0.7470 0.7834 23,251 +0.00(+0.00%)
Jul 28, 2010 0.7834 0.7834 0.7834 0.7834 495 -0.02(-2.02%)
Jul 27, 2010 0.8035 0.8035 0.7995 0.7995 495 +0.05(+7.03%)
Jul 26, 2010 0.7470 0.7470 0.7470 0.7470 1,238 +0.00(+0.27%)
Jul 23, 2010 0.7450 0.7450 0.7450 0.7450 247 -0.02(-2.38%)
Jul 22, 2010 0.7269 0.7632 0.7269 0.7632 3,987 +0.00(+0.53%)
Jul 21, 2010 0.7511 0.8399 0.7511 0.7592 8,774 +0.01(+1.08%)
Jul 20, 2010 0.7511 0.7511 0.7511 0.7511 557 -0.02(-2.11%)
Jul 19, 2010 0.7672 0.7672 0.7672 0.7672 3,050 +0.02(+2.70%)
Jul 16, 2010 0.7672 0.7672 0.7349 0.7470 13,194 -0.02(-2.53%)
Jul 15, 2010 0.8076 0.8076 0.7470 0.7664 13,026 -0.04(-4.62%)
Jul 14, 2010 0.7932 0.8076 0.7632 0.8036 24,479 +0.04(+5.85%)
Jul 13, 2010 0.7672 0.7753 0.7470 0.7592 5,175 -0.03(-3.59%)
Jul 12, 2010 0.8076 0.8117 0.7672 0.7874 4,576 +0.02(+2.63%)
Jul 08, 2010 0.7753 0.7672 0.7672 0.7672 5,943 +0.00(+0.53%)
Jul 07, 2010 0.7834 0.7874 0.7349 0.7632 38,335 +0.02(+2.16%)
Jul 06, 2010 0.7793 0.7793 0.7470 0.7470 33,679 -0.04(-5.13%)
Jul 02, 2010 0.7875 0.7955 0.7874 0.7874 14,952 -0.01(-1.44%)
Jul 01, 2010 0.7470 0.8076 0.7470 0.7989 35,078 +0.05(+6.95%)
Jun 30, 2010 0.8076 0.8076 0.7300 0.7470 72,633 -0.06(-7.50%)
Jun 29, 2010 0.8884 0.8884 0.7995 0.8076 27,842 -0.13(-13.79%)
Jun 25, 2010 0.9582 1.005 0.9328 0.9368 12,382 -0.07(-6.83%)
Jun 24, 2010 0.9288 1.005 0.9288 1.005 1,926 -0.00(-0.40%)
Jun 23, 2010 0.9328 1.010 0.9288 1.010 6,619 -0.01(-0.79%)
Jun 22, 2010 1.010 1.026 0.9126 1.018 11,176 -0.01(-1.18%)
Jun 21, 2010 0.9489 1.042 0.9005 1.030 13,565 +0.02(+2.00%)
Jun 18, 2010 0.9812 1.010 0.9288 1.010 10,123 +0.00(+0.00%)
Jun 17, 2010 1.046 1.046 0.9288 1.010 42,547 +0.10(+11.11%)
Jun 16, 2010 0.9449 0.9449 0.8884 0.9086 24,281 -0.02(-2.17%)
Jun 15, 2010 0.9651 0.9853 0.8884 0.9288 37,401 -0.02(-2.55%)
Jun 14, 2010 0.9288 0.9530 0.9288 0.9530 20,584 +0.01(+1.29%)
Jun 11, 2010 1.005 1.005 0.8940 0.9409 29,603 -0.03(-2.91%)
Jun 10, 2010 1.010 1.013 0.9449 0.9691 12,520 -0.04(-4.00%)
Jun 09, 2010 1.010 1.010 1.010 1.010 2,724 +0.03(+3.31%)
Jun 08, 2010 1.026 1.026 0.9772 0.9772 27,807 -0.11(-10.04%)
Jun 07, 2010 1.155 1.211 1.014 1.086 19,640 +0.02(+1.51%)
Jun 04, 2010 1.155 1.155 1.070 1.070 6,252 -0.08(-7.34%)
Jun 03, 2010 1.159 1.159 1.070 1.155 13,328 +0.03(+2.88%)
Jun 02, 2010 1.151 1.151 1.082 1.123 12,481 -0.03(-2.46%)
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.