Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	0.7222	0.7222	0.6938	0.7182	10,794	-0.03(-3.56%)
Nov 29, 2010	0.7101	0.7544	0.7020	0.7447	11,657	+0.02(+3.11%)
Nov 26, 2010	0.6938	0.7222	0.6938	0.7222	6,816	+0.03(+4.09%)
Nov 24, 2010	0.7222	0.6938	0.6938	0.6938	78,550	-0.03(-4.47%)
Nov 23, 2010	0.7304	0.7344	0.7263	0.7263	10,641	-0.01(-1.10%)
Nov 22, 2010	0.7628	0.7628	0.7304	0.7344	26,720	-0.03(-3.72%)
Nov 19, 2010	0.7669	0.7709	0.7628	0.7628	6,654	+0.00(+0.00%)
Nov 18, 2010	0.7425	0.7831	0.7425	0.7628	6,195	+0.02(+2.17%)
Nov 17, 2010	0.7426	0.7466	0.7425	0.7466	2,230	-0.02(-2.65%)
Nov 16, 2010	0.7425	0.7669	0.7425	0.7669	11,447	+0.00(+0.54%)
Nov 15, 2010	0.7668	0.7669	0.7628	0.7628	5,471	+0.02(+2.73%)
Nov 12, 2010	0.7425	0.7425	0.7344	0.7425	8,044	-0.00(-0.54%)
Nov 11, 2010	0.7872	0.7872	0.7344	0.7466	13,678	-0.04(-5.15%)
Nov 10, 2010	0.7304	0.7872	0.7304	0.7872	42,360	+0.05(+7.18%)
Nov 09, 2010	0.7385	0.7628	0.7304	0.7344	9,611	-0.02(-2.16%)
Nov 08, 2010	0.7425	0.7506	0.7263	0.7506	55,770	-0.01(-1.07%)
Nov 05, 2010	0.7425	0.7912	0.7304	0.7588	103,488	+0.02(+2.19%)
Nov 04, 2010	0.7790	0.7912	0.7385	0.7425	77,655	-0.02(-2.14%)
Nov 03, 2010	0.7385	0.7790	0.7385	0.7588	26,863	+0.02(+2.75%)
Nov 02, 2010	0.7669	0.7669	0.7385	0.7385	33,239	-0.03(-4.21%)
Nov 01, 2010	0.7993	0.7993	0.7709	0.7709	9,212	-0.03(-4.04%)
Oct 29, 2010	0.8155	0.8155	0.7344	0.8034	129,613	-0.01(-1.49%)
Oct 28, 2010	0.8359	0.9231	0.7506	0.8156	111,693	-0.02(-2.90%)
Oct 27, 2010	0.8764	0.8764	0.8399	0.8399	73,648	-0.05(-5.48%)
Oct 25, 2010	0.9413	0.9413	0.8886	0.8886	985	-0.04(-3.95%)
Oct 22, 2010	0.8845	0.9251	0.8716	0.9251	11,514	+0.09(+10.14%)
Oct 21, 2010	0.8764	0.8764	0.8400	0.8400	7,344	-0.03(-3.72%)
Oct 20, 2010	0.8886	0.8886	0.8724	0.8724	6,075	+0.00(+0.00%)
Oct 19, 2010	0.8318	0.8724	0.8318	0.8724	6,407	-0.01(-0.92%)
Oct 18, 2010	0.8845	0.8926	0.8521	0.8805	25,877	+0.03(+3.83%)
Oct 15, 2010	0.8521	0.8643	0.8440	0.8480	21,108	-0.00(-0.48%)
Oct 14, 2010	0.8480	0.8602	0.8115	0.8521	34,639	+0.00(+0.00%)
Oct 13, 2010	0.8795	0.8845	0.8196	0.8521	18,853	-0.01(-1.41%)
Oct 12, 2010	0.8602	0.8643	0.8318	0.8643	14,060	+0.00(+0.48%)
Oct 11, 2010	0.8521	0.8602	0.8480	0.8602	3,696	-0.03(-3.64%)
Oct 08, 2010	0.8521	0.8927	0.8449	0.8927	15,447	+0.04(+4.76%)
Oct 07, 2010	0.8318	0.8724	0.7912	0.8521	26,671	-0.02(-1.87%)
Oct 05, 2010	0.8561	0.8683	0.8683	0.8683	4,929	+0.04(+4.65%)
Oct 04, 2010	0.8196	0.8298	0.8156	0.8298	2,464	-0.05(-6.19%)
Oct 01, 2010	0.8845	0.8845	0.8764	0.8845	3,568	+0.02(+2.35%)
Sep 30, 2010	0.8724	0.8724	0.8643	0.8643	42,072	-0.01(-0.93%)
Sep 29, 2010	0.8440	0.8886	0.8440	0.8724	18,171	+0.02(+2.21%)
Sep 28, 2010	0.8643	0.8643	0.8156	0.8535	10,158	-0.02(-2.16%)
Sep 27, 2010	0.8480	0.8927	0.8440	0.8724	20,768	+0.04(+4.88%)
Sep 24, 2010	0.8967	0.9332	0.7385	0.8318	129,536	-0.05(-5.53%)
Sep 23, 2010	0.8805	0.8935	0.8521	0.8805	7,822	-0.02(-1.81%)
Sep 22, 2010	0.9413	1.014	0.8967	0.8967	5,939	-0.04(-4.74%)
Sep 21, 2010	0.9900	0.9900	0.9413	0.9413	14,873	-0.05(-4.92%)
Sep 20, 2010	0.9819	0.9941	0.9454	0.9900	23,464	+0.04(+4.72%)
Sep 17, 2010	0.9292	0.9454	0.8764	0.9454	34,870	+0.03(+3.56%)
Sep 15, 2010	0.8967	0.9413	0.8764	0.9129	6,624	+0.01(+1.35%)
Sep 14, 2010	0.9819	0.9819	0.8521	0.9008	18,599	-0.09(-9.38%)
Sep 13, 2010	0.8075	0.9941	0.7953	0.9941	54,316	+0.14(+16.11%)
Sep 10, 2010	0.8561	0.8602	0.8521	0.8561	7,494	+0.02(+2.93%)
Sep 09, 2010	0.8318	0.8318	0.8318	0.8318	246	+0.02(+3.02%)
Sep 08, 2010	0.8034	0.8744	0.8034	0.8075	52,199	+0.00(+0.51%)
Sep 07, 2010	0.8521	0.8521	0.8034	0.8034	41,145	-0.03(-3.41%)
Sep 03, 2010	0.8643	0.8643	0.8318	0.8318	33,493	-0.04(-4.43%)
Sep 02, 2010	0.8602	0.8724	0.8480	0.8703	3,696	+0.00(+0.23%)

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.