Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	0.7921	0.7921	0.7799	0.7799	1,477	+0.01(+1.05%)
Oct 30, 2008	1.002	1.002	0.7717	0.7717	2,461	-0.02(-2.56%)
Oct 29, 2008	0.8733	1.042	0.7799	0.7921	8,616	-0.06(-7.14%)
Oct 28, 2008	1.186	1.186	0.7921	0.8530	17,639	-0.19(-17.97%)
Oct 27, 2008	1.032	1.056	0.9139	1.040	13,193	+0.03(+3.23%)
Oct 24, 2008	0.7717	1.007	0.7717	1.007	23,757	+0.24(+30.53%)
Oct 23, 2008	0.8733	0.8733	0.7717	0.7717	4,923	+0.04(+5.56%)
Oct 22, 2008	0.8327	0.8327	0.7311	0.7311	39,366	-0.15(-16.67%)
Oct 21, 2008	1.048	1.056	0.8773	0.8773	11,866	-0.18(-16.92%)
Oct 20, 2008	1.042	1.056	1.038	1.056	33,512	+0.13(+13.54%)
Oct 17, 2008	1.105	1.105	0.9302	0.9302	9,015	-0.09(-8.40%)
Oct 16, 2008	1.052	1.158	1.015	1.015	33,603	-0.04(-3.48%)
Oct 15, 2008	0.8164	1.052	0.8164	1.052	8,370	+0.22(+26.34%)
Oct 14, 2008	0.8895	0.9098	0.8205	0.8327	30,159	+0.02(+3.02%)
Oct 13, 2008	1.003	1.056	0.7149	0.8083	83,760	+0.12(+17.06%)
Oct 10, 2008	0.8327	0.8327	0.6783	0.6905	449,148	-0.16(-19.05%)
Oct 09, 2008	1.117	1.206	0.8530	0.8530	67,359	-0.26(-23.64%)
Oct 08, 2008	1.243	1.422	1.028	1.117	57,609	-0.24(-17.66%)
Oct 07, 2008	1.519	1.625	1.340	1.357	43,367	-0.15(-10.22%)
Oct 06, 2008	2.193	2.193	0.4915	1.511	56,034	-0.70(-31.74%)
Oct 03, 2008	2.246	2.271	2.214	2.214	4,431	-0.07(-2.85%)
Oct 02, 2008	2.336	2.336	2.279	2.279	738	+0.06(+2.75%)
Oct 01, 2008	2.336	2.336	2.214	2.218	15,443	+0.01(+0.37%)
Sep 30, 2008	2.409	2.433	2.173	2.210	22,369	-0.35(-13.51%)
Sep 26, 2008	2.555	2.555	2.555	2.555	0	+0.02(+0.64%)
Sep 25, 2008	2.600	2.600	2.539	2.539	30,651	-0.01(-0.29%)
Sep 24, 2008	2.595	2.595	2.539	2.546	16,576	-0.03(-1.13%)
Sep 23, 2008	2.575	2.575	2.575	2.575	873	-0.21(-7.45%)
Sep 19, 2008	2.551	2.782	2.782	2.782	13,786	+0.24(+9.60%)
Sep 18, 2008	2.689	2.738	2.539	2.539	30,250	-0.24(-8.76%)
Sep 17, 2008	2.705	2.799	2.685	2.782	14,432	+0.08(+2.85%)
Sep 16, 2008	2.701	2.717	2.685	2.705	5,216	-0.24(-8.26%)
Sep 15, 2008	2.721	3.022	2.721	2.949	29,824	+0.18(+6.45%)
Sep 11, 2008	2.766	2.770	2.770	2.770	9,601	-0.07(-2.43%)
Sep 10, 2008	3.107	3.107	2.717	2.839	17,364	-0.01(-0.29%)
Sep 09, 2008	3.099	3.099	2.847	2.847	3,198	-0.31(-9.78%)
Sep 08, 2008	2.766	3.156	2.713	3.156	18,088	+0.39(+13.93%)
Sep 05, 2008	2.705	2.770	2.705	2.770	14,427	+0.06(+2.25%)
Sep 04, 2008	2.770	2.780	2.705	2.709	14,619	-0.12(-4.17%)
Sep 03, 2008	2.827	2.827	2.827	2.827	246	+0.10(+3.73%)
Sep 02, 2008	2.868	2.868	2.725	2.725	7,139	-0.06(-2.04%)
Aug 29, 2008	2.803	2.803	2.782	2.782	738	-0.06(-2.14%)
Aug 28, 2008	2.843	2.843	2.807	2.843	1,378	-0.00(-0.14%)
Aug 27, 2008	2.929	2.929	2.766	2.847	6,598	-0.06(-1.96%)
Aug 26, 2008	3.128	3.148	2.892	2.904	36,626	-0.36(-11.00%)
Aug 25, 2008	3.249	3.668	3.249	3.263	13,762	-0.12(-3.67%)
Aug 20, 2008	3.103	3.388	3.388	3.388	14,525	+0.34(+11.20%)
Aug 19, 2008	2.916	3.079	2.916	3.046	7,733	+0.20(+6.99%)
Aug 18, 2008	2.831	2.937	2.738	2.847	31,744	+0.02(+0.57%)
Aug 15, 2008	2.790	2.831	2.738	2.831	2,954	+0.13(+4.81%)
Aug 14, 2008	2.717	2.799	2.701	2.701	2,954	-0.01(-0.36%)
Aug 13, 2008	2.705	2.711	2.685	2.711	3,692	+0.00(+0.00%)
Aug 12, 2008	2.705	2.711	2.685	2.711	3,692	-0.21(-7.31%)
Aug 11, 2008	2.839	2.925	2.839	2.925	16,125	+0.10(+3.60%)
Aug 08, 2008	2.823	2.839	2.823	2.823	12,723	+0.15(+5.46%)
Aug 07, 2008	2.677	2.677	2.677	2.677	396	-0.16(-5.72%)
Aug 06, 2008	2.839	2.839	2.839	2.839	0	+0.00(+0.00%)
Aug 05, 2008	2.839	2.839	2.839	2.839	246	+0.06(+2.04%)
Aug 04, 2008	2.824	2.824	2.782	2.782	1,477	-0.06(-2.00%)

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.