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

Patrick Inds Inc (NQ: PATK )

106.82 +2.32 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 0.7478 0.7883 0.7357 0.7660 43,242 +0.02(+2.99%)
Dec 30, 2010 0.7276 0.7438 0.7195 0.7438 25,480 +0.00(+0.55%)
Dec 29, 2010 0.7276 0.7478 0.7276 0.7397 12,547 +0.01(+1.67%)
Dec 28, 2010 0.7478 0.7519 0.7276 0.7276 7,500 +0.00(+0.00%)
Dec 27, 2010 0.7317 0.7478 0.7276 0.7276 19,882 -0.01(-0.93%)
Dec 23, 2010 0.7114 0.7384 0.7114 0.7344 6,110 -0.01(-1.63%)
Dec 22, 2010 0.7397 0.7466 0.6953 0.7466 20,334 -0.00(-0.16%)
Dec 21, 2010 0.7357 0.7478 0.7074 0.7478 74,464 +0.03(+4.51%)
Dec 20, 2010 0.7114 0.7600 0.7114 0.7155 17,222 +0.02(+3.27%)
Dec 17, 2010 0.6832 0.7195 0.6832 0.6929 24,565 +0.01(+0.82%)
Dec 16, 2010 0.6751 0.7189 0.6751 0.6872 79,068 -0.02(-3.13%)
Dec 15, 2010 0.7680 0.7680 0.7094 0.7094 25,082 -0.06(-8.12%)
Dec 14, 2010 0.7721 0.7721 0.7721 0.7721 247 +0.00(+0.53%)
Dec 13, 2010 0.7680 0.7883 0.7680 0.7680 28,820 -0.04(-4.52%)
Dec 10, 2010 0.7923 0.8085 0.7923 0.8044 6,926 +0.01(+1.53%)
Dec 09, 2010 0.7761 0.7928 0.7761 0.7923 1,286 -0.03(-3.92%)
Dec 08, 2010 0.8448 0.8448 0.7721 0.8246 15,624 +0.06(+7.37%)
Dec 07, 2010 0.8125 0.8125 0.7640 0.7680 8,950 -0.04(-5.00%)
Dec 06, 2010 0.7802 0.8206 0.7519 0.8085 53,241 +0.04(+5.26%)
Dec 03, 2010 0.7155 0.7802 0.7155 0.7680 18,917 +0.05(+7.34%)
Dec 02, 2010 0.7155 0.7519 0.7155 0.7155 36,983 -0.00(-0.56%)
Dec 01, 2010 0.7074 0.7236 0.7074 0.7195 7,102 +0.00(+0.57%)
Nov 30, 2010 0.7195 0.7195 0.6912 0.7155 10,835 -0.03(-3.56%)
Nov 29, 2010 0.7074 0.7515 0.6993 0.7419 11,701 +0.02(+3.11%)
Nov 26, 2010 0.6912 0.7195 0.6912 0.7195 6,842 +0.03(+4.09%)
Nov 24, 2010 0.7195 0.6912 0.6912 0.6912 78,846 -0.03(-4.47%)
Nov 23, 2010 0.7276 0.7317 0.7236 0.7236 10,682 -0.01(-1.11%)
Nov 22, 2010 0.7600 0.7600 0.7276 0.7317 26,821 -0.03(-3.72%)
Nov 19, 2010 0.7640 0.7680 0.7600 0.7600 6,679 +0.00(+0.00%)
Nov 18, 2010 0.7397 0.7802 0.7397 0.7600 6,219 +0.02(+2.17%)
Nov 17, 2010 0.7398 0.7438 0.7397 0.7438 2,238 -0.02(-2.65%)
Nov 16, 2010 0.7397 0.7640 0.7397 0.7640 11,490 +0.00(+0.54%)
Nov 15, 2010 0.7640 0.7640 0.7599 0.7599 5,491 +0.02(+2.73%)
Nov 12, 2010 0.7397 0.7397 0.7317 0.7397 8,074 -0.00(-0.54%)
Nov 11, 2010 0.7842 0.7842 0.7317 0.7438 13,729 -0.04(-5.15%)
Nov 10, 2010 0.7276 0.7842 0.7276 0.7842 42,520 +0.05(+7.18%)
Nov 09, 2010 0.7357 0.7600 0.7276 0.7317 9,647 -0.02(-2.16%)
Nov 08, 2010 0.7397 0.7478 0.7236 0.7478 55,980 -0.01(-1.07%)
Nov 05, 2010 0.7397 0.7883 0.7276 0.7559 103,878 +0.02(+2.19%)
Nov 04, 2010 0.7761 0.7883 0.7357 0.7397 77,948 -0.02(-2.14%)
Nov 03, 2010 0.7357 0.7761 0.7357 0.7559 26,964 +0.02(+2.75%)
Nov 02, 2010 0.7640 0.7640 0.7357 0.7357 33,364 -0.03(-4.21%)
Nov 01, 2010 0.7963 0.7963 0.7680 0.7680 9,247 -0.03(-4.04%)
Oct 29, 2010 0.8125 0.8125 0.7317 0.8004 130,101 -0.01(-1.49%)
Oct 28, 2010 0.8327 0.9196 0.7478 0.8125 112,114 -0.02(-2.90%)
Oct 27, 2010 0.8731 0.8731 0.8368 0.8368 73,925 -0.05(-5.48%)
Oct 25, 2010 0.9378 0.9378 0.8853 0.8853 989 -0.04(-3.95%)
Oct 22, 2010 0.8812 0.9216 0.8684 0.9216 11,557 +0.08(+10.14%)
Oct 21, 2010 0.8731 0.8731 0.8368 0.8368 7,372 -0.03(-3.72%)
Oct 20, 2010 0.8852 0.8852 0.8691 0.8691 6,098 +0.00(+0.00%)
Oct 19, 2010 0.8287 0.8691 0.8287 0.8691 6,431 -0.01(-0.92%)
Oct 18, 2010 0.8812 0.8893 0.8489 0.8772 25,975 +0.03(+3.83%)
Oct 15, 2010 0.8489 0.8610 0.8408 0.8448 21,188 -0.00(-0.48%)
Oct 14, 2010 0.8448 0.8570 0.8085 0.8489 34,769 +0.00(+0.00%)
Oct 13, 2010 0.8762 0.8812 0.8165 0.8489 18,924 -0.01(-1.41%)
Oct 12, 2010 0.8570 0.8610 0.8287 0.8610 14,113 +0.00(+0.48%)
Oct 11, 2010 0.8489 0.8569 0.8448 0.8569 3,710 -0.03(-3.64%)
Oct 08, 2010 0.8489 0.8893 0.8418 0.8893 15,505 +0.04(+4.76%)
Oct 07, 2010 0.8287 0.8691 0.7883 0.8489 26,771 -0.02(-1.87%)
Oct 05, 2010 0.8529 0.8651 0.8651 0.8651 4,947 +0.04(+4.65%)
Oct 04, 2010 0.8165 0.8267 0.8125 0.8267 2,473 -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.