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 (%)
Dec 31, 2010 0.7470 0.7874 0.7349 0.7652 43,288 +0.02(+2.99%)
Dec 30, 2010 0.7269 0.7430 0.7188 0.7430 25,507 +0.00(+0.55%)
Dec 29, 2010 0.7269 0.7470 0.7269 0.7390 12,560 +0.01(+1.67%)
Dec 28, 2010 0.7470 0.7511 0.7269 0.7269 7,508 +0.00(+0.00%)
Dec 27, 2010 0.7309 0.7470 0.7269 0.7269 19,903 -0.01(-0.93%)
Dec 23, 2010 0.7107 0.7376 0.7107 0.7337 6,116 -0.01(-1.63%)
Dec 22, 2010 0.7390 0.7458 0.6945 0.7458 20,356 -0.00(-0.16%)
Dec 21, 2010 0.7349 0.7470 0.7067 0.7470 74,543 +0.03(+4.51%)
Dec 20, 2010 0.7107 0.7592 0.7107 0.7147 17,240 +0.02(+3.27%)
Dec 17, 2010 0.6824 0.7188 0.6824 0.6921 24,590 +0.01(+0.82%)
Dec 16, 2010 0.6744 0.7181 0.6744 0.6865 79,151 -0.02(-3.13%)
Dec 15, 2010 0.7672 0.7672 0.7087 0.7087 25,108 -0.06(-8.12%)
Dec 14, 2010 0.7713 0.7713 0.7713 0.7713 247 +0.00(+0.53%)
Dec 13, 2010 0.7672 0.7874 0.7672 0.7672 28,850 -0.04(-4.52%)
Dec 10, 2010 0.7915 0.8076 0.7915 0.8035 6,934 +0.01(+1.53%)
Dec 09, 2010 0.7753 0.7919 0.7753 0.7915 1,287 -0.03(-3.92%)
Dec 08, 2010 0.8440 0.8440 0.7713 0.8238 15,641 +0.06(+7.37%)
Dec 07, 2010 0.8117 0.8117 0.7632 0.7672 8,959 -0.04(-5.00%)
Dec 06, 2010 0.7793 0.8197 0.7511 0.8076 53,297 +0.04(+5.26%)
Dec 03, 2010 0.7147 0.7793 0.7147 0.7672 18,937 +0.05(+7.34%)
Dec 02, 2010 0.7147 0.7511 0.7147 0.7148 37,022 -0.00(-0.56%)
Dec 01, 2010 0.7067 0.7228 0.7067 0.7188 7,109 +0.00(+0.56%)
Nov 30, 2010 0.7188 0.7188 0.6905 0.7147 10,846 -0.03(-3.56%)
Nov 29, 2010 0.7067 0.7508 0.6986 0.7411 11,713 +0.02(+3.11%)
Nov 26, 2010 0.6905 0.7188 0.6905 0.7188 6,849 +0.03(+4.09%)
Nov 24, 2010 0.7188 0.6905 0.6905 0.6905 78,928 -0.03(-4.47%)
Nov 23, 2010 0.7269 0.7309 0.7228 0.7228 10,693 -0.01(-1.10%)
Nov 22, 2010 0.7592 0.7592 0.7269 0.7309 26,849 -0.03(-3.72%)
Nov 19, 2010 0.7632 0.7672 0.7592 0.7592 6,686 +0.00(+0.00%)
Nov 18, 2010 0.7390 0.7793 0.7390 0.7592 6,225 +0.02(+2.17%)
Nov 17, 2010 0.7390 0.7430 0.7390 0.7430 2,241 -0.02(-2.65%)
Nov 16, 2010 0.7390 0.7632 0.7390 0.7632 11,503 +0.00(+0.54%)
Nov 15, 2010 0.7632 0.7632 0.7591 0.7591 5,497 +0.02(+2.73%)
Nov 12, 2010 0.7390 0.7390 0.7309 0.7390 8,083 -0.00(-0.54%)
Nov 11, 2010 0.7834 0.7834 0.7309 0.7430 13,744 -0.04(-5.15%)
Nov 10, 2010 0.7269 0.7834 0.7269 0.7834 42,564 +0.05(+7.18%)
Nov 09, 2010 0.7349 0.7592 0.7269 0.7309 9,658 -0.02(-2.16%)
Nov 08, 2010 0.7390 0.7470 0.7228 0.7470 56,039 -0.01(-1.07%)
Nov 05, 2010 0.7390 0.7874 0.7269 0.7551 103,987 +0.02(+2.19%)
Nov 04, 2010 0.7753 0.7874 0.7349 0.7390 78,029 -0.02(-2.14%)
Nov 03, 2010 0.7349 0.7753 0.7349 0.7551 26,993 +0.02(+2.75%)
Nov 02, 2010 0.7632 0.7632 0.7349 0.7349 33,399 -0.03(-4.21%)
Nov 01, 2010 0.7955 0.7955 0.7672 0.7672 9,256 -0.03(-4.04%)
Oct 29, 2010 0.8116 0.8116 0.7309 0.7995 130,238 -0.01(-1.49%)
Oct 28, 2010 0.8318 0.9187 0.7470 0.8117 112,232 -0.02(-2.90%)
Oct 27, 2010 0.8722 0.8722 0.8359 0.8359 74,003 -0.05(-5.48%)
Oct 25, 2010 0.9368 0.9368 0.8843 0.8843 990 -0.04(-3.95%)
Oct 22, 2010 0.8803 0.9207 0.8675 0.9207 11,569 +0.08(+10.14%)
Oct 21, 2010 0.8722 0.8722 0.8359 0.8359 7,379 -0.03(-3.72%)
Oct 20, 2010 0.8843 0.8843 0.8682 0.8682 6,104 +0.00(+0.00%)
Oct 19, 2010 0.8278 0.8682 0.8278 0.8682 6,438 -0.01(-0.92%)
Oct 18, 2010 0.8803 0.8883 0.8480 0.8763 26,002 +0.03(+3.83%)
Oct 15, 2010 0.8480 0.8601 0.8399 0.8440 21,210 -0.00(-0.48%)
Oct 14, 2010 0.8440 0.8561 0.8076 0.8480 34,806 +0.00(+0.00%)
Oct 13, 2010 0.8753 0.8803 0.8157 0.8480 18,944 -0.01(-1.41%)
Oct 12, 2010 0.8561 0.8601 0.8278 0.8601 14,128 +0.00(+0.48%)
Oct 11, 2010 0.8480 0.8560 0.8440 0.8560 3,714 -0.03(-3.64%)
Oct 08, 2010 0.8480 0.8884 0.8409 0.8884 15,522 +0.04(+4.76%)
Oct 07, 2010 0.8278 0.8682 0.7874 0.8480 26,799 -0.02(-1.87%)
Oct 05, 2010 0.8520 0.8641 0.8641 0.8641 4,952 +0.04(+4.65%)
Oct 04, 2010 0.8157 0.8258 0.8117 0.8258 2,476 -0.05(-6.19%)
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.