Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	16.98	17.43	16.74	17.33	304,990	+0.72(+4.32%)
Oct 30, 2014	16.92	17.45	16.26	16.62	228,439	+0.07(+0.42%)
Oct 29, 2014	16.30	16.56	16.23	16.55	164,533	+0.23(+1.42%)
Oct 28, 2014	16.55	16.73	16.30	16.32	128,807	-0.18(-1.11%)
Oct 27, 2014	16.55	16.68	16.63	16.50	52,655	-0.13(-0.81%)
Oct 24, 2014	16.47	16.77	16.27	16.63	135,249	+0.20(+1.23%)
Oct 23, 2014	16.24	16.66	16.13	16.43	65,468	+0.38(+2.35%)
Oct 22, 2014	16.32	16.77	16.17	16.05	134,069	-0.27(-1.64%)
Oct 21, 2014	16.31	16.35	16.01	16.32	103,368	+0.16(+0.98%)
Oct 20, 2014	15.76	16.27	15.76	16.16	92,509	+0.36(+2.30%)
Oct 17, 2014	16.32	16.32	15.65	15.80	140,809	+0.03(+0.17%)
Oct 16, 2014	15.36	16.10	14.82	15.77	333,833	-0.01(-0.05%)
Oct 15, 2014	14.75	16.18	14.10	15.78	361,315	+0.77(+5.14%)
Oct 14, 2014	16.25	16.48	14.41	15.01	565,651	-1.05(-6.57%)
Oct 13, 2014	16.23	16.77	16.03	16.06	266,610	-0.16(-1.00%)
Oct 10, 2014	16.24	16.64	16.06	16.23	394,061	-0.09(-0.55%)
Oct 09, 2014	16.63	16.63	16.38	16.32	157,469	-0.38(-2.26%)
Oct 08, 2014	16.66	16.88	16.38	16.69	142,847	-0.04(-0.22%)
Oct 07, 2014	17.36	17.55	16.72	16.73	204,128	-0.82(-4.65%)
Oct 06, 2014	17.84	17.91	17.44	17.54	412,738	-0.04(-0.25%)
Oct 03, 2014	17.46	17.74	17.40	17.59	106,015	+0.28(+1.64%)
Oct 02, 2014	17.06	17.37	16.88	17.31	99,967	+0.28(+1.67%)
Oct 01, 2014	17.12	17.45	16.89	17.02	163,813	-0.17(-0.97%)
Sep 30, 2014	17.04	17.21	16.92	17.19	214,196	+0.09(+0.50%)
Sep 29, 2014	16.57	17.15	16.57	17.10	181,795	+0.22(+1.32%)
Sep 26, 2014	16.60	16.94	16.36	16.88	80,201	+0.31(+1.89%)
Sep 25, 2014	16.56	16.62	16.15	16.57	113,487	-0.12(-0.71%)
Sep 24, 2014	16.94	17.04	16.64	16.68	97,347	-0.23(-1.34%)
Sep 23, 2014	16.93	17.33	16.73	16.91	103,030	-0.05(-0.31%)
Sep 22, 2014	16.96	17.06	16.82	16.96	135,229	-0.13(-0.74%)
Sep 19, 2014	17.07	17.16	16.75	17.09	197,513	-0.00(-0.02%)
Sep 18, 2014	17.14	17.14	16.94	17.09	57,791	+0.08(+0.45%)
Sep 17, 2014	16.95	17.10	16.95	17.02	169,600	+0.02(+0.10%)
Sep 16, 2014	16.97	17.16	16.90	17.00	105,507	-0.06(-0.38%)
Sep 15, 2014	17.40	17.40	16.92	17.07	133,645	-0.37(-2.10%)
Sep 12, 2014	17.57	17.57	17.31	17.43	113,462	-0.13(-0.72%)
Sep 11, 2014	17.28	17.64	17.22	17.56	90,860	+0.26(+1.50%)
Sep 10, 2014	17.03	17.34	16.84	17.30	84,339	+0.22(+1.28%)
Sep 09, 2014	17.47	17.74	17.02	17.08	124,018	-0.38(-2.16%)
Sep 08, 2014	17.46	17.81	17.37	17.46	101,362	+0.03(+0.19%)
Sep 05, 2014	17.07	17.51	17.01	17.42	123,099	+0.37(+2.17%)
Sep 04, 2014	16.94	17.24	16.93	17.05	119,064	+0.09(+0.55%)
Sep 03, 2014	17.10	17.10	16.84	16.96	94,121	-0.01(-0.07%)
Sep 02, 2014	17.04	17.10	16.95	16.97	125,502	+0.06(+0.34%)
Aug 29, 2014	16.70	16.92	16.92	16.92	84,041	+0.21(+1.26%)
Aug 28, 2014	16.42	17.00	16.37	16.70	154,278	+0.28(+1.68%)
Aug 27, 2014	16.32	16.86	16.19	16.43	159,771	+0.19(+1.20%)
Aug 26, 2014	16.29	16.63	16.19	16.23	120,947	-0.04(-0.27%)
Aug 25, 2014	17.20	17.20	16.18	16.28	156,331	-0.76(-4.48%)
Aug 22, 2014	17.01	17.17	16.90	17.04	114,160	-0.04(-0.21%)
Aug 21, 2014	16.95	17.23	16.81	17.08	158,189	+0.04(+0.21%)
Aug 20, 2014	17.51	17.51	16.79	17.04	80,731	-0.46(-2.62%)
Aug 19, 2014	17.61	17.82	17.40	17.50	98,476	+0.07(+0.37%)
Aug 18, 2014	17.05	17.64	17.04	17.44	174,416	+0.62(+3.72%)
Aug 15, 2014	17.28	17.28	16.61	16.81	127,853	-0.30(-1.78%)
Aug 14, 2014	16.84	17.39	16.47	17.11	130,939	+0.28(+1.64%)
Aug 13, 2014	16.24	17.04	16.17	16.84	217,018	+0.59(+3.62%)
Aug 12, 2014	16.49	16.64	15.96	16.25	336,337	-0.28(-1.69%)
Aug 11, 2014	16.57	16.88	16.47	16.53	171,719	+0.00(+0.00%)
Aug 08, 2014	16.43	16.78	16.31	16.53	147,089	+0.09(+0.52%)
Aug 07, 2014	16.64	16.70	16.40	16.45	163,616	-0.16(-0.98%)
Aug 06, 2014	16.26	16.67	16.26	16.61	272,690	+0.16(+0.96%)
Aug 05, 2014	16.64	16.84	16.29	16.45	155,365	-0.21(-1.27%)
Aug 04, 2014	16.51	16.81	16.45	16.66	153,901	+0.20(+1.23%)

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.