Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 28, 2005	3.940	4.037	3.903	4.037	16,241	+0.00(+0.00%)
Oct 27, 2005	4.049	4.056	3.903	4.037	44,130	-0.01(-0.24%)
Oct 26, 2005	4.122	4.220	4.037	4.047	25,929	-0.16(-3.91%)
Oct 25, 2005	4.260	4.277	4.122	4.212	12,593	-0.09(-2.17%)
Oct 24, 2005	4.285	4.305	4.285	4.305	2,711	-0.02(-0.38%)
Oct 21, 2005	4.289	4.321	4.289	4.321	16,266	+0.02(+0.57%)
Oct 20, 2005	4.321	4.321	4.297	4.297	72,704	-0.06(-1.49%)
Oct 19, 2005	4.411	4.484	4.362	4.362	32,396	-0.05(-1.10%)
Oct 18, 2005	4.459	4.463	4.382	4.411	5,454	+0.05(+1.21%)
Oct 17, 2005	4.358	4.358	4.358	4.358	0	+0.00(+0.00%)
Oct 14, 2005	4.358	4.358	4.358	4.358	0	+0.00(+0.00%)
Oct 13, 2005	4.362	4.376	4.358	4.358	4,066	-0.10(-2.27%)
Oct 12, 2005	4.248	4.463	4.248	4.459	8,182	-0.01(-0.18%)
Oct 11, 2005	4.374	4.467	4.374	4.467	11,078	-0.08(-1.70%)
Oct 10, 2005	4.544	4.544	4.544	4.544	2,464	-0.06(-1.32%)
Oct 07, 2005	4.353	4.605	4.333	4.605	5,449	+0.27(+6.27%)
Oct 06, 2005	4.342	4.419	4.329	4.333	9,118	-0.07(-1.64%)
Oct 05, 2005	4.329	4.406	4.329	4.406	1,828	+0.07(+1.58%)
Oct 04, 2005	4.342	4.350	4.333	4.338	5,422	-0.00(-0.09%)
Oct 03, 2005	4.342	4.342	4.342	4.342	0	+0.00(+0.00%)
Sep 30, 2005	4.395	4.395	4.342	4.342	5,422	-0.03(-0.74%)
Sep 29, 2005	4.457	4.457	4.374	4.374	1,744	+0.02(+0.37%)
Sep 28, 2005	4.480	4.480	4.358	4.358	5,668	-0.03(-0.58%)
Sep 27, 2005	4.415	4.415	4.273	4.383	16,818	-0.02(-0.34%)
Sep 26, 2005	4.707	4.747	4.398	4.398	38,727	-0.26(-5.49%)
Sep 23, 2005	4.654	4.707	4.512	4.654	26,681	-0.05(-1.04%)
Sep 22, 2005	4.703	5.046	4.484	4.703	181,905	+0.25(+5.71%)
Sep 21, 2005	4.480	4.504	4.449	4.449	2,513	+0.09(+1.95%)
Sep 20, 2005	4.500	4.504	4.281	4.363	14,619	-0.12(-2.71%)
Sep 19, 2005	4.504	4.504	4.366	4.485	12,593	-0.01(-0.33%)
Sep 16, 2005	4.504	4.544	4.463	4.500	32,063	+0.12(+2.69%)
Sep 15, 2005	4.451	4.463	4.382	4.382	23,699	+0.06(+1.41%)
Sep 14, 2005	4.106	4.443	4.106	4.321	143,436	+0.48(+12.39%)
Sep 13, 2005	3.932	3.932	3.845	3.845	2,957	-0.01(-0.25%)
Sep 12, 2005	4.289	4.289	3.830	3.855	9,251	-0.43(-10.04%)
Sep 09, 2005	4.284	4.285	4.284	4.285	2,711	+0.13(+3.02%)
Sep 08, 2005	4.037	4.159	4.037	4.159	19,469	-0.01(-0.29%)
Sep 07, 2005	4.362	4.362	4.118	4.171	12,761	-0.18(-4.10%)
Sep 06, 2005	4.248	4.423	4.155	4.350	53,912	+0.32(+7.96%)
Sep 02, 2005	4.200	4.200	3.936	4.029	25,448	-0.07(-1.78%)
Sep 01, 2005	4.013	4.463	3.871	4.102	196,969	+0.45(+12.21%)
Aug 31, 2005	3.489	3.714	3.485	3.656	87,668	+0.17(+5.01%)
Aug 30, 2005	3.412	3.489	3.412	3.481	4,682	-0.01(-0.23%)
Aug 29, 2005	3.489	3.489	3.412	3.489	3,573	+0.00(+0.12%)
Aug 26, 2005	3.648	3.648	3.485	3.485	5,668	+0.01(+0.21%)
Aug 25, 2005	3.388	3.489	3.368	3.478	4,709	+0.11(+3.28%)
Aug 24, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Aug 23, 2005	3.412	3.412	3.368	3.368	3,696	-0.04(-1.31%)
Aug 22, 2005	3.412	3.412	3.412	3.412	0	+0.00(+0.00%)
Aug 19, 2005	3.412	3.412	3.412	3.412	492	+0.00(+0.00%)
Aug 18, 2005	3.412	3.412	3.412	3.412	1,478	-0.06(-1.64%)
Aug 17, 2005	3.469	3.489	3.469	3.469	5,914	+0.06(+1.66%)
Aug 16, 2005	3.421	3.421	3.412	3.412	2,464	-0.22(-5.93%)
Aug 15, 2005	3.627	3.627	3.627	3.627	0	+0.00(+0.00%)
Aug 12, 2005	3.651	3.753	3.335	3.627	12,845	+0.05(+1.48%)
Aug 11, 2005	3.575	3.575	3.575	3.575	0	+0.00(+0.00%)
Aug 10, 2005	3.575	3.575	3.575	3.575	0	+0.00(+0.00%)
Aug 09, 2005	3.575	3.575	3.575	3.575	0	+0.00(+0.00%)
Aug 08, 2005	3.579	3.579	3.575	3.575	1,478	-0.00(-0.11%)
Aug 05, 2005	3.696	3.705	3.579	3.579	28,187	-0.12(-3.18%)
Aug 04, 2005	3.716	3.716	3.696	3.696	2,957	-0.08(-2.15%)
Aug 03, 2005	3.855	3.855	3.778	3.778	3,714	-0.08(-2.00%)
Aug 02, 2005	3.895	3.895	3.855	3.855	12,059	-0.04(-1.04%)

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.