Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.93	44.31	42.82	43.47	176,801	-0.34(-0.76%)
Nov 29, 2016	41.73	44.39	41.55	43.81	414,976	+2.28(+5.50%)
Nov 28, 2016	42.65	42.65	41.31	41.52	216,316	-1.07(-2.50%)
Nov 25, 2016	42.31	42.65	42.23	42.59	73,635	+0.37(+0.87%)
Nov 23, 2016		42.22	42.22	42.22	0	+0.15(+0.36%)
Nov 22, 2016	41.52	42.09	41.25	42.07	139,307	+0.73(+1.77%)
Nov 21, 2016	41.22	41.39	40.79	41.34	109,534	+0.55(+1.34%)
Nov 18, 2016	41.25	41.31	40.21	40.79	141,241	-0.37(-0.89%)
Nov 17, 2016	39.75	41.40	39.45	41.16	255,748	+1.64(+4.16%)
Nov 16, 2016	37.99	39.54	37.23	39.51	222,267	+1.43(+3.76%)
Nov 15, 2016	37.47	38.32	36.56	38.08	67,835	+0.40(+1.05%)
Nov 14, 2016	37.77	38.14	37.06	37.68	113,570	+0.40(+1.06%)
Nov 11, 2016	36.77	37.50	36.28	37.29	263,776	+0.73(+2.00%)
Nov 10, 2016	35.89	36.95	35.61	36.56	164,836	+0.97(+2.74%)
Nov 09, 2016	34.64	36.16	32.81	35.58	279,785	+0.43(+1.21%)
Nov 08, 2016	34.48	35.25	34.36	35.15	87,828	+0.49(+1.41%)
Nov 07, 2016	34.48	35.03	34.08	34.67	150,939	+0.85(+2.52%)
Nov 04, 2016	33.54	34.48	33.33	33.81	141,449	+0.40(+1.18%)
Nov 03, 2016	33.75	33.80	33.24	33.42	170,200	-0.30(-0.90%)
Nov 02, 2016	33.51	34.00	30.95	33.72	202,177	+0.00(+0.00%)
Nov 01, 2016	34.88	35.19	33.66	33.72	213,754	-1.22(-3.49%)
Oct 31, 2016	34.61	35.00	34.06	34.94	214,218	+0.46(+1.32%)
Oct 28, 2016	34.33	36.07	33.88	34.48	205,669	+0.12(+0.35%)
Oct 27, 2016	36.13	37.32	34.30	34.36	409,045	-1.28(-3.59%)
Oct 26, 2016	36.13	36.46	35.31	35.64	271,291	-0.76(-2.09%)
Oct 25, 2016	37.62	37.87	36.34	36.40	223,214	-1.55(-4.09%)
Oct 24, 2016	37.47	38.29	37.47	37.96	127,418	+0.70(+1.88%)
Oct 21, 2016	37.07	37.50	36.74	37.26	128,864	-0.06(-0.16%)
Oct 20, 2016	37.71	37.94	36.80	37.32	133,000	-0.58(-1.53%)
Oct 19, 2016	38.20	38.32	37.65	37.90	99,011	-0.15(-0.40%)
Oct 18, 2016	38.45	38.51	37.90	38.05	79,619	-0.15(-0.40%)
Oct 17, 2016	37.93	38.78	37.93	38.20	78,840	+0.35(+0.92%)
Oct 14, 2016	38.40	38.52	37.82	37.85	162,451	-0.26(-0.69%)
Oct 13, 2016	38.60	38.60	38.04	38.12	184,922	-0.67(-1.73%)
Oct 12, 2016	38.41	38.99	38.25	38.79	74,787	+0.41(+1.06%)
Oct 11, 2016	39.57	39.57	38.20	38.38	114,425	-1.13(-2.85%)
Oct 10, 2016	38.31	39.51	38.23	39.51	159,159	+1.50(+3.96%)
Oct 07, 2016	39.19	39.19	37.96	38.00	238,317	-1.19(-3.03%)
Oct 06, 2016	37.97	39.27	37.67	39.19	229,955	+1.10(+2.90%)
Oct 05, 2016	38.33	38.66	38.02	38.09	136,282	-0.24(-0.64%)
Oct 04, 2016	38.20	38.66	37.59	38.33	196,543	-0.01(-0.02%)
Oct 03, 2016	37.46	38.40	37.38	38.34	263,006	+0.61(+1.62%)
Sep 30, 2016	38.63	38.63	37.44	37.73	343,146	-0.84(-2.18%)
Sep 29, 2016	39.58	39.63	38.55	38.57	159,920	-0.94(-2.39%)
Sep 28, 2016	39.04	39.71	38.85	39.51	291,447	+0.47(+1.20%)
Sep 27, 2016	37.59	39.44	37.44	39.04	516,238	+1.61(+4.31%)
Sep 26, 2016	37.41	37.74	37.03	37.43	136,044	-0.15(-0.39%)
Sep 23, 2016	37.43	37.81	37.03	37.57	144,888	+0.02(+0.05%)
Sep 22, 2016	36.98	37.68	36.89	37.56	217,724	+0.97(+2.65%)
Sep 21, 2016	36.25	36.78	36.14	36.59	289,470	+0.42(+1.16%)
Sep 20, 2016	36.26	36.42	35.60	36.17	195,268	-0.06(-0.17%)
Sep 19, 2016	36.37	36.85	35.83	36.23	325,356	-0.07(-0.20%)
Sep 16, 2016	36.91	37.15	36.15	36.30	348,764	-0.60(-1.62%)
Sep 15, 2016	36.82	37.22	36.77	36.90	181,351	+0.00(+0.00%)
Sep 14, 2016	36.68	36.97	36.60	36.90	183,577	+0.30(+0.82%)
Sep 13, 2016	37.85	37.85	36.38	36.60	322,231	-1.53(-4.01%)
Sep 12, 2016	38.06	38.29	37.09	38.13	344,188	-0.34(-0.89%)
Sep 09, 2016	39.21	39.49	37.95	38.47	425,991	-0.97(-2.47%)
Sep 08, 2016	39.85	40.10	39.36	39.44	175,101	-0.52(-1.30%)
Sep 07, 2016	40.71	40.71	39.80	39.96	205,928	-0.69(-1.71%)
Sep 06, 2016	40.47	40.74	39.99	40.66	345,918	+0.38(+0.94%)
Sep 02, 2016	39.44	40.28	40.28	40.28	272,785	+0.94(+2.40%)

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.