Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.208	4.208	4.208	4.208	0	+0.00(+0.00%)
Oct 28, 2004	4.341	4.341	4.208	4.208	1,484	-0.14(-3.16%)
Oct 27, 2004	4.345	4.354	4.345	4.345	13,358	+0.00(+0.00%)
Oct 26, 2004	4.345	4.406	4.337	4.345	19,048	-0.03(-0.65%)
Oct 25, 2004	4.341	4.487	4.325	4.374	34,881	-0.03(-0.73%)
Oct 22, 2004	4.406	4.406	4.406	4.406	0	+0.00(+0.00%)
Oct 21, 2004	4.370	4.406	4.350	4.406	37,602	+0.08(+1.96%)
Oct 20, 2004	4.398	4.398	4.313	4.321	1,731	-0.10(-2.29%)
Oct 19, 2004	4.422	4.422	4.422	4.422	2,473	+0.00(+0.00%)
Oct 18, 2004	4.422	4.422	4.422	4.422	0	+0.00(+0.00%)
Oct 15, 2004	4.422	4.422	4.422	4.422	0	+0.00(+0.00%)
Oct 14, 2004	4.386	4.426	4.366	4.422	3,710	-0.06(-1.44%)
Oct 13, 2004	4.527	4.527	4.487	4.487	6,431	-0.04(-0.80%)
Oct 12, 2004	4.523	4.523	4.523	4.523	0	+0.00(+0.00%)
Oct 11, 2004	4.523	4.523	4.523	4.523	0	+0.00(+0.00%)
Oct 08, 2004	4.523	4.523	4.523	4.523	0	+0.00(+0.00%)
Oct 07, 2004	4.523	4.523	4.523	4.523	0	+0.00(+0.00%)
Oct 06, 2004	4.523	4.523	4.523	4.523	0	+0.00(+0.00%)
Oct 05, 2004	4.483	4.523	4.483	4.523	494	+0.10(+2.18%)
Oct 04, 2004	4.438	4.447	4.414	4.427	2,968	-0.28(-6.00%)
Oct 01, 2004	4.729	4.738	4.624	4.709	2,226	-0.12(-2.51%)
Sep 30, 2004	4.406	4.831	4.406	4.831	4,205	+0.09(+1.96%)
Sep 29, 2004	4.738	4.810	4.612	4.738	13,606	+0.28(+6.35%)
Sep 28, 2004	4.455	4.455	4.455	4.455	2,473	+0.05(+1.09%)
Sep 27, 2004	4.407	4.407	4.407	4.407	0	+0.00(+0.00%)
Sep 24, 2004	4.407	4.407	4.407	4.407	0	+0.00(+0.00%)
Sep 23, 2004	4.406	4.407	4.406	4.407	2,721	-0.00(-0.08%)
Sep 22, 2004	4.402	4.657	4.402	4.410	2,968	+0.01(+0.18%)
Sep 21, 2004	4.402	4.402	4.402	4.402	247	+0.00(+0.00%)
Sep 20, 2004	4.402	4.402	4.402	4.402	1,484	+0.01(+0.17%)
Sep 17, 2004	4.394	4.394	4.394	4.394	247	-0.05(-1.17%)
Sep 16, 2004	4.394	4.479	4.394	4.447	11,008	+0.00(+0.00%)
Sep 15, 2004	4.447	4.447	4.447	4.447	0	+0.00(+0.00%)
Sep 14, 2004	4.447	4.447	4.447	4.447	2,968	+0.00(+0.00%)
Sep 13, 2004	4.447	4.467	4.442	4.447	10,637	-0.01(-0.27%)
Sep 10, 2004	4.426	4.725	4.426	4.459	12,121	-0.09(-1.96%)
Sep 09, 2004	4.548	4.548	4.548	4.548	0	+0.00(+0.00%)
Sep 08, 2004	4.042	4.548	4.042	4.548	1,434	+0.05(+1.08%)
Sep 07, 2004	4.447	4.499	4.447	4.499	494	-0.07(-1.50%)
Sep 03, 2004	4.568	4.568	4.568	4.568	0	+0.00(+0.00%)
Sep 02, 2004	4.063	4.568	4.042	4.568	4,947	+0.02(+0.36%)
Sep 01, 2004	4.426	4.556	4.426	4.552	18,553	+0.13(+2.83%)
Aug 31, 2004	4.434	4.519	4.426	4.426	13,853	-0.02(-0.36%)
Aug 30, 2004	4.426	4.471	4.422	4.442	1,979	-0.03(-0.63%)
Aug 27, 2004	4.447	4.535	4.434	4.471	16,574	+0.08(+1.94%)
Aug 26, 2004	4.390	4.503	4.337	4.386	15,832	-0.19(-4.24%)
Aug 25, 2004	4.499	4.584	4.075	4.580	13,853	+0.17(+3.85%)
Aug 24, 2004	4.370	4.564	4.370	4.410	13,111	+0.02(+0.37%)
Aug 23, 2004	4.188	4.620	4.188	4.394	10,637	-0.11(-2.51%)
Aug 20, 2004	4.333	4.588	4.333	4.507	40,256	+0.04(+1.00%)
Aug 19, 2004	4.426	4.463	4.317	4.463	42,055	+0.11(+2.52%)
Aug 18, 2004	4.353	4.353	4.353	4.353	0	+0.00(+0.00%)
Aug 17, 2004	4.353	4.353	4.353	4.353	1,484	+0.01(+0.18%)
Aug 16, 2004	4.176	4.394	4.176	4.345	45,271	+0.30(+7.29%)
Aug 13, 2004	4.107	4.192	3.982	4.050	15,337	+0.00(+0.00%)
Aug 12, 2004	4.244	4.253	4.050	4.050	4,205	-0.30(-6.79%)
Aug 11, 2004	4.378	4.378	4.329	4.345	6,679	+0.06(+1.51%)
Aug 10, 2004	4.283	4.386	4.269	4.281	15,090	+0.01(+0.28%)
Aug 09, 2004	4.054	4.293	4.054	4.269	5,091	-0.08(-1.86%)
Aug 06, 2004	4.345	4.386	4.341	4.350	66,546	+0.19(+4.47%)
Aug 05, 2004	4.164	4.164	4.164	4.164	0	+0.00(+0.00%)
Aug 04, 2004	4.164	4.386	4.164	4.164	19,048	-0.00(-0.01%)
Aug 03, 2004	4.143	4.164	4.143	4.164	19,619	+0.02(+0.40%)

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.