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

Patrick Inds Inc (NQ: PATK )

104.50 -0.40 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2011 0.8036 0.8117 0.7874 0.8117 35,707 -0.02(-1.95%)
Oct 28, 2011 0.9449 0.9489 0.8209 0.8278 79,993 -0.09(-9.69%)
Oct 27, 2011 0.7753 0.9449 0.7753 0.9166 178,498 +0.18(+24.04%)
Oct 26, 2011 0.7390 0.7470 0.7390 0.7390 990 +0.01(+1.67%)
Oct 25, 2011 0.7188 0.7276 0.7188 0.7269 17,629 +0.04(+5.88%)
Oct 24, 2011 0.6865 0.6865 0.6865 0.6865 247 -0.01(-1.74%)
Oct 21, 2011 0.6703 0.7188 0.6582 0.6986 94,461 +0.04(+6.14%)
Oct 20, 2011 0.6582 0.6719 0.6582 0.6582 3,457 -0.01(-1.21%)
Oct 19, 2011 0.6905 0.7269 0.6219 0.6663 52,532 -0.02(-2.94%)
Oct 18, 2011 0.7026 0.7188 0.6865 0.6865 26,661 -0.02(-2.85%)
Oct 17, 2011 0.6986 0.7792 0.6945 0.7066 15,413 +0.00(+0.57%)
Oct 14, 2011 0.7632 0.7632 0.7026 0.7026 16,597 -0.01(-1.19%)
Oct 13, 2011 0.7269 0.7713 0.7067 0.7111 4,036 -0.02(-3.24%)
Oct 12, 2011 0.7834 0.7834 0.7067 0.7349 26,559 -0.01(-1.57%)
Oct 11, 2011 0.7834 0.7834 0.7188 0.7466 9,195 +0.02(+2.72%)
Oct 10, 2011 0.7188 0.7269 0.7188 0.7269 5,150 +0.01(+1.12%)
Oct 07, 2011 0.7269 0.7269 0.7188 0.7188 6,191 -0.02(-2.20%)
Oct 06, 2011 0.7430 0.7834 0.7228 0.7349 7,228 +0.00(+0.00%)
Oct 04, 2011 0.7349 0.7349 0.7349 0.7349 0 +0.00(+0.00%)
Oct 03, 2011 0.7470 0.7511 0.7349 0.7349 15,601 -0.02(-2.15%)
Sep 30, 2011 0.7511 0.7511 0.7511 0.7511 247 -0.01(-0.72%)
Sep 29, 2011 0.7470 0.7565 0.7470 0.7565 3,219 +0.01(+1.26%)
Sep 28, 2011 0.7470 0.7470 0.7470 0.7470 799 -0.02(-2.11%)
Sep 27, 2011 0.7632 0.7632 0.7632 0.7632 495 +0.01(+1.06%)
Sep 26, 2011 0.7471 0.7592 0.7470 0.7551 11,391 -0.01(-1.58%)
Sep 23, 2011 0.7470 0.7831 0.7470 0.7672 8,526 -0.02(-2.06%)
Sep 22, 2011 0.7390 0.7834 0.7390 0.7834 18,077 +0.02(+2.14%)
Sep 21, 2011 0.7592 0.7672 0.7592 0.7669 12,377 -0.02(-2.60%)
Sep 20, 2011 0.7672 0.7874 0.7672 0.7874 2,075 +0.03(+3.72%)
Sep 19, 2011 0.8318 0.8318 0.7511 0.7592 16,094 -0.06(-7.84%)
Sep 16, 2011 0.7713 0.8480 0.7713 0.8238 6,584 +0.01(+0.99%)
Sep 15, 2011 0.8117 0.8197 0.8117 0.8157 39,055 +0.00(+0.00%)
Sep 14, 2011 0.8157 0.8157 0.8157 0.8157 463 +0.01(+1.00%)
Sep 13, 2011 0.8076 0.8076 0.8076 0.8076 495 +0.00(+0.01%)
Sep 12, 2011 0.7672 0.8076 0.7672 0.8076 6,976 +0.04(+5.25%)
Sep 09, 2011 0.8036 0.8036 0.7672 0.7673 30,806 -0.04(-5.00%)
Sep 08, 2011 0.8076 0.8076 0.8076 0.8076 1,411 -0.00(-0.50%)
Sep 07, 2011 0.8117 0.8399 0.8076 0.8117 11,886 +0.00(+0.03%)
Sep 06, 2011 0.8117 0.8117 0.8114 0.8114 4,952 -0.03(-3.40%)
Sep 02, 2011 0.7713 0.8440 0.7713 0.8399 12,285 +0.06(+8.33%)
Sep 01, 2011 0.8065 0.8076 0.7753 0.7753 4,952 -0.04(-4.48%)
Aug 31, 2011 0.8117 0.8117 0.8117 0.8117 495 +0.01(+0.94%)
Aug 29, 2011 0.8117 0.8041 0.8041 0.8041 3,714 -0.01(-0.93%)
Aug 25, 2011 0.8117 0.8116 0.8116 0.8116 4,209 +0.03(+3.61%)
Aug 24, 2011 0.7874 0.7874 0.7713 0.7833 16,733 -0.00(-0.52%)
Aug 23, 2011 0.8238 0.8238 0.7834 0.7874 15,849 -0.04(-4.41%)
Aug 22, 2011 0.8238 0.8238 0.8238 0.8238 742 -0.01(-1.44%)
Aug 19, 2011 0.7915 0.8358 0.7874 0.8358 5,448 +0.01(+1.47%)
Aug 18, 2011 0.8359 0.8359 0.7834 0.8238 4,209 +0.01(+0.99%)
Aug 17, 2011 0.8359 0.8693 0.8157 0.8157 53,240 +0.03(+4.12%)
Aug 16, 2011 0.8399 0.8399 0.7834 0.7834 6,191 -0.04(-5.37%)
Aug 15, 2011 0.8480 0.8480 0.8278 0.8278 1,485 +0.02(+2.50%)
Aug 12, 2011 0.8157 0.8157 0.8036 0.8076 10,507 +0.00(+0.00%)
Aug 11, 2011 0.8278 0.8440 0.8076 0.8076 3,467 +0.02(+2.56%)
Aug 10, 2011 0.8964 0.8964 0.7834 0.7874 37,914 -0.16(-17.02%)
Aug 09, 2011 0.8197 0.9489 0.7915 0.9489 28,184 +0.16(+19.90%)
Aug 08, 2011 0.8278 0.8561 0.7915 0.7915 28,080 -0.04(-4.85%)
Aug 05, 2011 0.8884 0.8925 0.8318 0.8318 14,571 -0.06(-6.79%)
Aug 04, 2011 0.9449 0.9449 0.8924 0.8924 20,232 -0.02(-1.78%)
Aug 03, 2011 0.9086 0.9288 0.9086 0.9086 6,240 +0.00(+0.00%)
Aug 02, 2011 0.8843 0.9288 0.8843 0.9086 46,093 +0.00(+0.00%)
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.