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

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2011 1.866 1.914 1.619 1.656 135,933 -0.18(-9.89%)
Dec 29, 2011 1.781 1.898 1.777 1.837 99,339 +0.06(+3.61%)
Dec 28, 2011 1.615 1.801 1.603 1.773 79,892 +0.16(+9.79%)
Dec 27, 2011 1.474 1.615 1.474 1.615 37,141 +0.14(+9.59%)
Dec 23, 2011 1.454 1.474 1.450 1.474 38,498 +0.11(+8.31%)
Dec 21, 2011 1.494 1.494 1.361 1.361 17,032 -0.11(-7.67%)
Dec 20, 2011 1.434 1.514 1.353 1.474 15,923 +0.04(+3.11%)
Dec 19, 2011 1.393 1.458 1.361 1.429 22,164 +0.08(+5.67%)
Dec 16, 2011 1.450 1.450 1.353 1.353 9,781 -0.12(-8.19%)
Dec 15, 2011 1.450 1.474 1.393 1.473 6,319 +0.04(+2.79%)
Dec 14, 2011 1.445 1.474 1.393 1.434 3,888 +0.04(+2.60%)
Dec 13, 2011 1.538 1.538 1.393 1.397 51,628 -0.17(-10.82%)
Dec 12, 2011 1.603 1.603 1.454 1.567 63,270 -0.04(-2.27%)
Dec 09, 2011 1.401 1.603 1.401 1.603 27,817 +0.25(+18.51%)
Dec 08, 2011 1.442 1.446 1.280 1.353 13,820 -0.02(-1.47%)
Dec 07, 2011 1.417 1.538 1.244 1.373 47,941 -0.04(-2.86%)
Dec 06, 2011 1.357 1.499 1.357 1.413 82,789 +0.05(+3.40%)
Dec 05, 2011 1.353 1.373 1.203 1.367 154,445 +0.03(+2.58%)
Dec 02, 2011 1.107 1.413 1.107 1.333 87,930 +0.23(+21.32%)
Dec 01, 2011 1.090 1.098 1.090 1.098 15,106 -0.02(-1.45%)
Nov 30, 2011 1.034 1.115 1.034 1.115 19,355 +0.10(+10.40%)
Nov 29, 2011 1.022 1.022 1.001 1.010 13,570 -0.04(-3.85%)
Nov 28, 2011 1.050 1.050 1.018 1.050 22,904 +0.00(+0.00%)
Nov 25, 2011 1.050 1.050 1.050 1.050 2,971 +0.04(+4.42%)
Nov 23, 2011 1.038 1.038 1.005 1.005 1,027 -0.07(-6.74%)
Nov 22, 2011 1.070 1.078 1.070 1.078 2,971 +0.11(+11.25%)
Nov 21, 2011 1.038 1.038 0.9691 0.9691 11,267 -0.10(-9.43%)
Nov 18, 2011 1.115 1.115 0.9530 1.070 20,678 +0.01(+1.15%)
Nov 17, 2011 0.9570 1.058 0.9570 1.058 5,653 +0.09(+9.62%)
Nov 16, 2011 0.9207 0.9691 0.9207 0.9651 6,191 +0.03(+3.46%)
Nov 15, 2011 0.9368 0.9530 0.8884 0.9328 36,896 -0.01(-0.86%)
Nov 14, 2011 1.086 1.086 0.9328 0.9409 60,526 -0.09(-8.63%)
Nov 11, 2011 1.046 1.058 1.030 1.030 31,450 -0.01(-0.78%)
Nov 10, 2011 1.086 1.086 1.030 1.038 26,071 -0.01(-0.77%)
Nov 09, 2011 1.010 1.090 1.010 1.046 25,014 -0.00(-0.38%)
Nov 08, 2011 0.9801 1.070 0.9787 1.050 19,598 +0.10(+10.64%)
Nov 07, 2011 0.9893 0.9893 0.9166 0.9489 23,127 -0.03(-3.29%)
Nov 04, 2011 0.8803 1.014 0.8803 0.9812 49,454 +0.10(+11.47%)
Nov 03, 2011 0.7915 0.8803 0.7915 0.8803 15,980 +0.06(+7.92%)
Nov 01, 2011 0.8076 0.8157 0.8157 0.8157 14,610 +0.00(+0.50%)
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%)
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.