Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.88	25.48	24.78	25.24	169,993	+0.36(+1.44%)
Nov 27, 2015	25.35	25.39	24.77	24.88	135,865	-0.32(-1.26%)
Nov 25, 2015	24.68	25.20	25.20	25.20	77,305	+0.62(+2.53%)
Nov 24, 2015	24.61	24.99	24.44	24.58	112,134	-0.27(-1.10%)
Nov 23, 2015	24.77	25.07	24.48	24.85	262,134	+0.38(+1.57%)
Nov 20, 2015	24.49	24.76	24.02	24.47	144,840	+0.12(+0.48%)
Nov 19, 2015	24.32	24.60	23.77	24.35	201,703	-0.03(-0.13%)
Nov 18, 2015	25.25	25.25	23.79	24.38	229,481	-0.56(-2.25%)
Nov 17, 2015	23.80	25.55	23.68	24.94	336,013	+1.54(+6.56%)
Nov 16, 2015	23.53	23.64	23.15	23.41	178,122	-0.04(-0.18%)
Nov 13, 2015	23.04	23.88	23.04	23.45	177,266	+0.34(+1.48%)
Nov 12, 2015	23.54	23.72	22.89	23.11	176,887	-0.52(-2.19%)
Nov 11, 2015	23.65	23.82	22.96	23.63	166,207	+0.01(+0.05%)
Nov 10, 2015	23.27	23.94	23.27	23.62	158,121	+0.32(+1.36%)
Nov 09, 2015	24.12	24.22	23.08	23.30	286,404	-0.85(-3.51%)
Nov 06, 2015	24.23	24.53	23.87	24.15	144,005	-0.22(-0.90%)
Nov 05, 2015	24.82	24.82	23.94	24.36	119,273	-0.45(-1.82%)
Nov 04, 2015	25.14	25.14	24.68	24.82	153,350	-0.26(-1.04%)
Nov 03, 2015	24.98	25.37	24.52	25.08	244,582	+0.12(+0.49%)
Nov 02, 2015	24.67	25.46	24.66	24.96	206,515	+0.23(+0.94%)
Oct 30, 2015	26.16	26.19	24.40	24.72	286,997	-1.47(-5.61%)
Oct 29, 2015	28.67	29.25	24.37	26.19	533,282	-2.75(-9.49%)
Oct 28, 2015	27.67	29.21	27.66	28.94	324,893	+1.28(+4.63%)
Oct 27, 2015	27.97	28.18	27.28	27.66	124,599	-0.36(-1.28%)
Oct 26, 2015	27.89	28.22	27.48	28.02	305,329	+0.19(+0.68%)
Oct 23, 2015	27.56	28.18	27.33	27.83	188,141	+0.23(+0.82%)
Oct 22, 2015	27.58	27.90	27.12	27.61	145,912	+0.13(+0.47%)
Oct 21, 2015	27.28	27.95	27.13	27.48	257,603	+0.23(+0.83%)
Oct 20, 2015	27.42	27.55	26.87	27.25	101,285	-0.16(-0.60%)
Oct 19, 2015	27.42	27.53	26.98	27.42	246,358	-0.01(-0.02%)
Oct 16, 2015	27.33	27.53	26.20	27.42	121,258	+0.14(+0.51%)
Oct 15, 2015	26.33	27.30	26.31	27.28	130,104	+0.97(+3.68%)
Oct 14, 2015	26.70	26.80	26.17	26.31	122,502	-0.32(-1.21%)
Oct 13, 2015	26.35	26.98	26.34	26.64	149,610	+0.31(+1.18%)
Oct 12, 2015	26.75	26.84	26.16	26.33	151,788	-0.43(-1.62%)
Oct 09, 2015	26.53	26.80	26.30	26.76	106,538	+0.32(+1.20%)
Oct 08, 2015	25.91	26.67	25.74	26.44	261,709	+0.47(+1.81%)
Oct 07, 2015	24.98	26.02	24.87	25.97	301,493	+1.04(+4.18%)
Oct 06, 2015	24.87	25.42	24.68	24.93	344,226	-0.04(-0.17%)
Oct 05, 2015	24.15	25.00	24.12	24.97	231,394	+0.76(+3.15%)
Oct 02, 2015	24.13	24.37	23.84	24.21	135,857	-0.12(-0.50%)
Oct 01, 2015	23.99	24.59	23.90	24.33	191,990	+0.27(+1.14%)
Sep 30, 2015	24.18	24.58	23.40	24.06	517,545	-0.08(-0.33%)
Sep 29, 2015	23.94	24.52	23.62	24.14	239,750	+0.22(+0.92%)
Sep 28, 2015	24.02	24.29	23.71	23.92	328,315	-0.29(-1.21%)
Sep 25, 2015	25.09	25.24	24.18	24.21	329,522	-0.57(-2.29%)
Sep 24, 2015	25.22	25.52	24.04	24.78	339,238	-0.70(-2.75%)
Sep 23, 2015	25.38	25.58	25.25	25.48	274,088	+0.02(+0.07%)
Sep 22, 2015	25.99	26.19	25.23	25.46	319,797	-0.68(-2.59%)
Sep 21, 2015	28.01	28.01	25.89	26.14	544,851	-2.20(-7.76%)
Sep 18, 2015	27.55	28.70	27.30	28.34	372,665	+0.45(+1.62%)
Sep 17, 2015	27.93	28.14	27.75	27.89	182,254	+0.00(+0.00%)
Sep 16, 2015	28.08	28.12	27.65	27.89	233,804	-0.05(-0.20%)
Sep 15, 2015	28.76	28.87	27.81	27.94	274,139	-0.86(-2.98%)
Sep 14, 2015	27.02	28.84	27.01	28.80	379,408	+1.79(+6.63%)
Sep 11, 2015	26.96	27.15	26.65	27.01	345,014	-0.04(-0.16%)
Sep 10, 2015	27.02	27.26	26.91	27.05	305,972	-0.07(-0.25%)
Sep 09, 2015	27.59	27.59	27.05	27.12	305,458	-0.23(-0.85%)
Sep 08, 2015	27.46	27.63	26.98	27.35	457,512	+0.39(+1.45%)
Sep 04, 2015	26.80	26.96	26.96	26.96	283,289	-0.05(-0.20%)
Sep 03, 2015	26.66	27.27	26.49	27.02	529,833	+0.53(+2.00%)
Sep 02, 2015	26.44	26.95	25.21	26.48	342,639	+0.57(+2.21%)

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.