Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	26.04	26.07	24.28	24.61	288,381	-1.46(-5.61%)
Oct 29, 2015	28.53	29.10	24.25	26.07	535,854	-2.73(-9.49%)
Oct 28, 2015	27.54	29.07	27.53	28.80	326,460	+1.27(+4.63%)
Oct 27, 2015	27.84	28.04	27.15	27.53	125,200	-0.36(-1.28%)
Oct 26, 2015	27.76	28.09	27.35	27.89	306,801	+0.19(+0.68%)
Oct 23, 2015	27.43	28.05	27.19	27.70	189,048	+0.22(+0.82%)
Oct 22, 2015	27.45	27.77	26.99	27.47	146,615	+0.13(+0.47%)
Oct 21, 2015	27.15	27.81	27.00	27.35	258,845	+0.22(+0.83%)
Oct 20, 2015	27.29	27.42	26.75	27.12	101,773	-0.16(-0.60%)
Oct 19, 2015	27.29	27.40	26.86	27.29	247,546	-0.01(-0.02%)
Oct 16, 2015	27.20	27.40	26.08	27.29	121,842	+0.14(+0.51%)
Oct 15, 2015	26.21	27.17	26.19	27.15	130,732	+0.96(+3.68%)
Oct 14, 2015	26.57	26.67	26.05	26.19	123,093	-0.32(-1.21%)
Oct 13, 2015	26.22	26.85	26.21	26.51	150,331	+0.31(+1.18%)
Oct 12, 2015	26.62	26.71	26.04	26.20	152,520	-0.43(-1.62%)
Oct 09, 2015	26.41	26.67	26.17	26.63	107,052	+0.32(+1.20%)
Oct 08, 2015	25.78	26.54	25.62	26.32	262,971	+0.47(+1.81%)
Oct 07, 2015	24.86	25.89	24.75	25.85	302,947	+1.04(+4.18%)
Oct 06, 2015	24.75	25.30	24.56	24.81	345,886	-0.04(-0.17%)
Oct 05, 2015	24.04	24.88	24.01	24.85	232,510	+0.76(+3.15%)
Oct 02, 2015	24.02	24.25	23.72	24.10	136,512	-0.12(-0.50%)
Oct 01, 2015	23.87	24.47	23.78	24.22	192,916	+0.27(+1.14%)
Sep 30, 2015	24.06	24.47	23.29	23.94	520,041	-0.08(-0.33%)
Sep 29, 2015	23.82	24.40	23.50	24.02	240,906	+0.22(+0.92%)
Sep 28, 2015	23.91	24.17	23.60	23.81	329,899	-0.29(-1.21%)
Sep 25, 2015	24.97	25.12	24.06	24.10	331,111	-0.56(-2.29%)
Sep 24, 2015	25.10	25.39	23.92	24.66	340,874	-0.70(-2.75%)
Sep 23, 2015	25.26	25.46	25.13	25.36	275,410	+0.02(+0.07%)
Sep 22, 2015	25.86	26.07	25.11	25.34	321,339	-0.67(-2.59%)
Sep 21, 2015	27.87	27.87	25.77	26.01	547,479	-2.19(-7.76%)
Sep 18, 2015	27.41	28.56	27.17	28.20	374,462	+0.45(+1.62%)
Sep 17, 2015	27.80	28.00	27.61	27.75	183,133	+0.00(+0.00%)
Sep 16, 2015	27.95	27.98	27.52	27.75	234,931	-0.05(-0.20%)
Sep 15, 2015	28.62	28.73	27.68	27.81	275,461	-0.86(-2.98%)
Sep 14, 2015	26.89	28.70	26.88	28.66	381,237	+1.78(+6.63%)
Sep 11, 2015	26.83	27.02	26.52	26.88	346,678	-0.04(-0.16%)
Sep 10, 2015	26.89	27.13	26.78	26.92	307,448	-0.07(-0.25%)
Sep 09, 2015	27.46	27.46	26.92	26.99	306,931	-0.23(-0.85%)
Sep 08, 2015	27.33	27.50	26.86	27.22	459,719	+0.39(+1.45%)
Sep 04, 2015	26.67	26.83	26.83	26.83	284,655	-0.05(-0.20%)
Sep 03, 2015	26.53	27.14	26.36	26.89	532,389	+0.53(+2.00%)
Sep 02, 2015	26.31	26.82	25.08	26.36	344,291	+0.57(+2.21%)
Sep 01, 2015	22.43	27.26	22.43	25.79	802,172	+2.87(+12.54%)
Aug 31, 2015	22.56	23.24	22.44	22.91	70,721	+0.17(+0.75%)
Aug 28, 2015	22.92	23.20	22.54	22.74	108,485	-0.20(-0.87%)
Aug 27, 2015	22.16	22.97	21.65	22.94	250,226	+1.04(+4.73%)
Aug 26, 2015	22.03	22.14	21.50	21.91	187,284	+0.24(+1.12%)
Aug 25, 2015	22.17	22.17	21.35	21.66	185,994	+0.15(+0.70%)
Aug 24, 2015	20.96	22.36	20.94	21.51	205,526	-0.67(-3.01%)
Aug 21, 2015	22.14	23.00	22.05	22.18	274,140	-0.56(-2.48%)
Aug 20, 2015	23.57	23.63	22.36	22.74	182,646	-1.11(-4.65%)
Aug 19, 2015	23.41	24.07	23.21	23.85	283,171	+0.29(+1.24%)
Aug 18, 2015	23.94	24.07	23.36	23.56	162,936	-0.35(-1.47%)
Aug 17, 2015	23.75	24.25	23.41	23.91	158,561	+0.12(+0.51%)
Aug 14, 2015	23.66	24.12	23.51	23.79	158,869	+0.04(+0.15%)
Aug 13, 2015	22.92	23.87	22.84	23.76	206,538	+0.81(+3.51%)
Aug 12, 2015	22.58	22.99	22.14	22.95	125,908	+0.00(+0.00%)
Aug 11, 2015	22.45	23.28	22.45	22.95	88,271	+0.25(+1.10%)
Aug 10, 2015	22.67	23.00	22.55	22.70	182,150	+0.01(+0.05%)
Aug 07, 2015	22.07	22.82	22.07	22.69	212,738	+0.44(+1.99%)
Aug 06, 2015	22.73	22.91	21.87	22.25	166,040	-0.43(-1.90%)
Aug 05, 2015	22.39	23.00	22.27	22.68	159,039	+0.64(+2.89%)
Aug 04, 2015	21.79	22.43	21.79	22.04	54,277	+0.18(+0.83%)

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.