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 (%)
Sep 30, 2011 0.7519 0.7519 0.7519 0.7519 247 -0.01(-0.72%)
Sep 29, 2011 0.7478 0.7573 0.7478 0.7573 3,215 +0.01(+1.26%)
Sep 28, 2011 0.7478 0.7478 0.7478 0.7478 799 -0.02(-2.11%)
Sep 27, 2011 0.7640 0.7640 0.7640 0.7640 494 +0.01(+1.06%)
Sep 26, 2011 0.7479 0.7600 0.7478 0.7559 11,379 -0.01(-1.58%)
Sep 23, 2011 0.7478 0.7839 0.7478 0.7680 8,517 -0.02(-2.06%)
Sep 22, 2011 0.7397 0.7842 0.7397 0.7842 18,058 +0.02(+2.14%)
Sep 21, 2011 0.7600 0.7680 0.7600 0.7678 12,364 -0.02(-2.60%)
Sep 20, 2011 0.7680 0.7883 0.7680 0.7883 2,073 +0.03(+3.72%)
Sep 19, 2011 0.8327 0.8327 0.7519 0.7600 16,077 -0.06(-7.84%)
Sep 16, 2011 0.7721 0.8489 0.7721 0.8246 6,577 +0.01(+0.99%)
Sep 15, 2011 0.8125 0.8206 0.8125 0.8166 39,014 +0.00(+0.01%)
Sep 14, 2011 0.8165 0.8165 0.8165 0.8165 462 +0.01(+1.00%)
Sep 13, 2011 0.8085 0.8085 0.8085 0.8085 494 +0.00(+0.00%)
Sep 12, 2011 0.7680 0.8085 0.7680 0.8084 6,968 +0.04(+5.25%)
Sep 09, 2011 0.8044 0.8044 0.7680 0.7681 30,774 -0.04(-4.99%)
Sep 08, 2011 0.8085 0.8085 0.8085 0.8085 1,410 -0.00(-0.50%)
Sep 07, 2011 0.8125 0.8408 0.8085 0.8125 11,874 +0.00(+0.03%)
Sep 06, 2011 0.8125 0.8125 0.8122 0.8122 4,947 -0.03(-3.40%)
Sep 02, 2011 0.7721 0.8448 0.7721 0.8408 12,272 +0.06(+8.33%)
Sep 01, 2011 0.8073 0.8085 0.7761 0.7761 4,947 -0.04(-4.48%)
Aug 31, 2011 0.8125 0.8125 0.8125 0.8125 494 +0.01(+0.94%)
Aug 29, 2011 0.8125 0.8049 0.8049 0.8049 3,710 -0.01(-0.93%)
Aug 25, 2011 0.8125 0.8125 0.8125 0.8125 4,205 +0.03(+3.61%)
Aug 24, 2011 0.7883 0.7883 0.7721 0.7842 16,715 -0.00(-0.52%)
Aug 23, 2011 0.8246 0.8246 0.7842 0.7883 15,832 -0.04(-4.41%)
Aug 22, 2011 0.8246 0.8246 0.8246 0.8246 742 -0.01(-1.44%)
Aug 19, 2011 0.7923 0.8367 0.7883 0.8367 5,442 +0.01(+1.47%)
Aug 18, 2011 0.8368 0.8368 0.7842 0.8246 4,205 +0.01(+0.99%)
Aug 17, 2011 0.8368 0.8702 0.8165 0.8165 53,184 +0.03(+4.12%)
Aug 16, 2011 0.8408 0.8408 0.7842 0.7842 6,184 -0.04(-5.37%)
Aug 15, 2011 0.8489 0.8489 0.8287 0.8287 1,484 +0.02(+2.51%)
Aug 12, 2011 0.8165 0.8165 0.8044 0.8085 10,496 +0.00(+0.00%)
Aug 11, 2011 0.8287 0.8448 0.8085 0.8085 3,463 +0.02(+2.56%)
Aug 10, 2011 0.8974 0.8974 0.7842 0.7883 37,874 -0.16(-17.02%)
Aug 09, 2011 0.8206 0.9499 0.7923 0.9499 28,154 +0.16(+19.90%)
Aug 08, 2011 0.8287 0.8570 0.7923 0.7923 28,050 -0.04(-4.85%)
Aug 05, 2011 0.8893 0.8934 0.8327 0.8327 14,556 -0.06(-6.79%)
Aug 04, 2011 0.9459 0.9459 0.8933 0.8933 20,211 -0.02(-1.78%)
Aug 03, 2011 0.9095 0.9297 0.9095 0.9095 6,234 +0.00(+0.00%)
Aug 02, 2011 0.8853 0.9297 0.8853 0.9095 46,045 +0.00(+0.00%)
Aug 01, 2011 0.8691 0.9095 0.8691 0.9095 48,133 +0.10(+12.50%)
Jul 29, 2011 0.9297 0.9297 0.8068 0.8085 82,210 +0.00(+0.00%)
Jul 28, 2011 0.8125 0.8125 0.8085 0.8085 21,401 -0.01(-1.48%)
Jul 27, 2011 0.8335 0.8651 0.8206 0.8206 4,633 -0.02(-2.95%)
Jul 26, 2011 0.8165 0.8489 0.8165 0.8455 6,986 +0.03(+4.06%)
Jul 25, 2011 0.8610 0.8610 0.8072 0.8125 2,510 -0.03(-3.38%)
Jul 22, 2011 0.8409 0.8610 0.8004 0.8409 3,352 +0.03(+4.33%)
Jul 20, 2011 0.8060 0.8060 0.8060 0.8060 0 -0.01(-1.29%)
Jul 19, 2011 0.8408 0.8610 0.8165 0.8165 11,453 +0.00(+0.00%)
Jul 18, 2011 0.8772 0.8772 0.8165 0.8165 9,882 -0.05(-5.61%)
Jul 15, 2011 0.8651 0.9025 0.8651 0.8651 4,205 -0.00(-0.13%)
Jul 14, 2011 0.9095 0.9095 0.8448 0.8662 11,706 -0.02(-2.21%)
Jul 13, 2011 0.9014 0.9176 0.8858 0.8858 13,937 +0.00(+0.51%)
Jul 11, 2011 0.9014 0.8812 0.8812 0.8812 3,463 -0.04(-3.96%)
Jul 07, 2011 0.8570 0.9176 0.9176 0.9176 52,445 +0.06(+6.57%)
Jul 06, 2011 0.8489 0.8610 0.8125 0.8610 9,647 +0.02(+1.91%)
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.