Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.440	3.440	3.440	3.440	0	+0.00(+0.00%)
Jan 29, 2004	3.299	3.444	3.299	3.440	5,195	-0.10(-2.85%)
Jan 28, 2004	3.541	3.541	3.541	3.541	0	+0.00(+0.00%)
Jan 27, 2004	3.541	3.541	3.541	3.541	0	+0.00(+0.00%)
Jan 26, 2004	3.541	3.541	3.541	3.541	494	+0.01(+0.23%)
Jan 23, 2004	3.533	3.533	3.533	3.533	494	+0.10(+2.82%)
Jan 22, 2004	3.436	3.436	3.436	3.436	5,195	-0.05(-1.51%)
Jan 21, 2004	3.549	3.549	3.489	3.489	21,769	-0.04(-1.26%)
Jan 20, 2004	3.537	3.537	3.509	3.533	86,089	+0.04(+1.04%)
Jan 16, 2004	3.489	3.497	3.489	3.497	4,700	-0.03(-0.92%)
Jan 15, 2004	3.529	3.529	3.529	3.529	0	+0.00(+0.00%)
Jan 14, 2004	3.529	3.529	3.529	3.529	0	+0.00(+0.00%)
Jan 13, 2004	3.573	3.573	3.529	3.529	494	-0.02(-0.46%)
Jan 12, 2004	3.545	3.545	3.545	3.545	742	+0.04(+1.15%)
Jan 09, 2004	3.533	3.537	3.505	3.505	7,421	-0.06(-1.70%)
Jan 08, 2004	3.836	3.836	3.553	3.565	22,264	+0.08(+2.20%)
Jan 07, 2004	3.505	3.517	3.489	3.489	5,388	+0.01(+0.35%)
Jan 06, 2004	3.372	3.476	3.372	3.476	19,048	+0.07(+2.15%)
Jan 02, 2004	3.339	3.403	3.339	3.403	742	+0.06(+1.92%)
Dec 31, 2003	3.339	3.339	3.339	3.339	3,710	+0.00(+0.00%)
Dec 30, 2003	3.315	3.343	3.315	3.339	3,512	-0.01(-0.24%)
Dec 29, 2003	3.242	3.347	3.242	3.347	5,195	-0.08(-2.24%)
Dec 26, 2003	3.428	3.444	3.412	3.424	10,884	+0.09(+2.67%)
Dec 24, 2003	3.335	3.335	3.335	3.335	4,947	-0.02(-0.72%)
Dec 23, 2003	3.315	3.396	3.315	3.359	26,717	+0.02(+0.73%)
Dec 22, 2003	3.355	3.408	3.331	3.335	21,848	-0.09(-2.54%)
Dec 19, 2003	3.113	3.422	3.113	3.422	6,184	+0.05(+1.61%)
Dec 18, 2003	3.368	3.368	3.368	3.368	247	-0.06(-1.76%)
Dec 17, 2003	3.428	3.428	3.428	3.428	247	+0.19(+5.74%)
Dec 16, 2003	3.246	3.246	3.242	3.242	494	-0.22(-6.42%)
Dec 15, 2003	3.392	3.553	3.392	3.464	4,700	-0.01(-0.35%)
Dec 12, 2003	3.505	3.505	3.476	3.476	7,668	+0.00(+0.12%)
Dec 11, 2003	3.509	3.509	3.258	3.472	21,274	-0.04(-1.04%)
Dec 10, 2003	3.527	3.527	3.509	3.509	89,058	-0.03(-0.80%)
Dec 09, 2003	3.484	3.537	3.484	3.537	24,985	+0.02(+0.57%)
Dec 08, 2003	3.537	3.537	3.497	3.517	6,555	+0.04(+1.16%)
Dec 05, 2003	3.396	3.476	3.476	3.476	6,679	+0.08(+2.37%)
Dec 04, 2003	3.396	3.396	3.396	3.396	371	+0.00(+0.01%)
Dec 03, 2003	3.387	3.404	3.375	3.396	11,441	-0.14(-4.00%)
Dec 02, 2003	3.501	3.537	3.501	3.537	2,473	+0.06(+1.74%)
Dec 01, 2003	3.476	3.509	3.452	3.476	62,093	+0.05(+1.41%)
Nov 28, 2003	3.428	3.428	3.428	3.428	247	-0.05(-1.40%)
Nov 26, 2003	3.476	3.476	3.436	3.476	3,958	+0.01(+0.36%)
Nov 25, 2003	3.464	3.464	3.464	3.464	494	-0.05(-1.51%)
Nov 24, 2003	3.517	3.517	3.517	3.517	247	+0.18(+5.45%)
Nov 21, 2003	3.436	3.537	3.537	3.335	2,721	-0.10(-2.94%)
Nov 20, 2003	3.375	3.440	3.339	3.436	2,350	+0.00(+0.12%)
Nov 19, 2003	3.432	3.436	3.432	3.432	1,731	+0.05(+1.43%)
Nov 18, 2003	3.351	3.383	3.351	3.383	494	+0.01(+0.24%)
Nov 17, 2003	3.375	3.375	3.375	3.375	742	+0.07(+2.08%)
Nov 14, 2003	3.303	3.335	3.278	3.307	164,881	+0.02(+0.74%)
Nov 13, 2003	3.266	3.282	3.242	3.282	6,803	+0.04(+1.12%)
Nov 12, 2003	3.161	3.246	3.153	3.246	5,133	+0.05(+1.44%)
Nov 11, 2003	3.200	3.200	3.200	3.200	0	+0.00(+0.00%)
Nov 10, 2003	3.200	3.200	3.200	3.200	0	+0.00(+0.00%)
Nov 07, 2003	3.200	3.200	3.200	3.200	0	+0.00(+0.00%)
Nov 06, 2003	3.157	3.200	3.157	3.200	3,463	-0.00(-0.05%)
Nov 05, 2003	3.149	3.234	3.088	3.202	14,348	+0.07(+2.19%)
Nov 04, 2003	3.141	3.141	3.088	3.133	18,801	-0.04(-1.27%)

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.