Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.38	61.72	60.13	61.59	162,348	+1.61(+2.69%)
Nov 29, 2017	59.65	60.25	58.95	59.98	151,326	+0.40(+0.66%)
Nov 28, 2017	57.88	59.74	57.52	59.58	353,945	+2.34(+4.09%)
Nov 27, 2017	57.85	58.15	57.09	57.24	83,385	-0.52(-0.90%)
Nov 24, 2017	57.49	57.76	57.18	57.76	34,106	+0.43(+0.74%)
Nov 22, 2017	57.52	58.88	57.24	57.33	105,785	-0.18(-0.32%)
Nov 21, 2017	56.33	57.64	56.16	57.52	159,111	+1.70(+3.05%)
Nov 20, 2017	55.20	55.84	54.66	55.81	102,502	+0.64(+1.16%)
Nov 17, 2017	54.99	55.92	53.92	55.17	141,780	+0.21(+0.39%)
Nov 16, 2017	53.13	55.87	53.13	54.96	152,139	+2.04(+3.85%)
Nov 15, 2017	53.04	53.50	52.28	52.92	125,767	-0.67(-1.25%)
Nov 14, 2017	52.89	53.72	52.07	53.59	177,025	+0.58(+1.09%)
Nov 13, 2017	53.38	53.70	52.34	53.01	252,087	-0.18(-0.34%)
Nov 10, 2017	53.56	54.90	53.13	53.19	84,930	-0.27(-0.51%)
Nov 09, 2017	53.59	54.02	52.28	53.47	120,288	-0.70(-1.29%)
Nov 08, 2017	53.74	54.38	53.59	54.17	91,881	+0.03(+0.06%)
Nov 07, 2017	55.08	55.42	53.83	54.14	121,323	-0.91(-1.66%)
Nov 06, 2017	56.21	57.00	54.96	55.05	87,049	-0.88(-1.58%)
Nov 03, 2017	56.79	57.12	55.75	55.93	100,487	-0.73(-1.29%)
Nov 02, 2017	56.24	56.88	55.35	56.66	131,937	+0.67(+1.20%)
Nov 01, 2017	57.36	58.03	55.23	55.99	176,719	-0.61(-1.08%)
Oct 31, 2017	56.88	58.58	56.57	56.60	205,668	+0.06(+0.11%)
Oct 30, 2017	55.39	56.57	54.33	56.54	161,904	+0.67(+1.20%)
Oct 27, 2017	56.60	57.49	55.54	55.87	275,048	-0.21(-0.38%)
Oct 26, 2017	53.56	56.30	52.43	56.09	462,673	+4.69(+9.12%)
Oct 25, 2017	51.89	51.92	50.61	51.40	211,831	-0.58(-1.11%)
Oct 24, 2017	51.43	53.65	51.28	51.98	126,122	+0.85(+1.67%)
Oct 23, 2017	51.61	51.95	50.88	51.12	50,340	-0.46(-0.88%)
Oct 20, 2017	51.70	52.40	51.40	51.58	112,590	+0.27(+0.53%)
Oct 19, 2017	51.12	51.43	50.55	51.31	75,163	-0.15(-0.30%)
Oct 18, 2017	51.49	51.86	51.09	51.46	97,410	+0.24(+0.48%)
Oct 17, 2017	51.70	52.13	50.97	51.22	76,585	-0.49(-0.94%)
Oct 16, 2017	51.52	51.89	51.28	51.70	81,390	+0.18(+0.35%)
Oct 13, 2017	51.67	51.76	51.12	51.52	80,097	+0.24(+0.47%)
Oct 12, 2017	51.22	51.44	50.82	51.28	76,034	+0.09(+0.18%)
Oct 11, 2017	50.76	51.58	50.55	51.19	65,624	+0.21(+0.42%)
Oct 10, 2017	51.06	51.58	50.55	50.97	110,137	+0.00(+0.00%)
Oct 09, 2017	51.70	51.82	50.76	50.97	85,031	-0.52(-1.00%)
Oct 06, 2017	50.70	51.49	50.70	51.49	78,003	+0.40(+0.77%)
Oct 05, 2017	51.43	51.70	50.70	51.09	138,096	-0.27(-0.53%)
Oct 04, 2017	53.13	53.50	51.06	51.37	115,842	-1.61(-3.04%)
Oct 03, 2017	52.83	53.22	52.25	52.98	199,707	+0.49(+0.93%)
Oct 02, 2017	51.55	52.49	51.19	52.49	179,236	+1.31(+2.56%)
Sep 29, 2017	51.28	51.61	50.67	51.19	141,051	+0.12(+0.24%)
Sep 28, 2017	51.49	51.86	51.03	51.06	148,730	-0.27(-0.53%)
Sep 27, 2017	49.97	51.44	49.85	51.34	241,982	+1.73(+3.50%)
Sep 26, 2017	48.96	49.79	48.96	49.60	121,500	+0.61(+1.24%)
Sep 25, 2017	48.33	49.06	47.69	48.99	95,731	+0.70(+1.45%)
Sep 22, 2017	47.41	48.93	47.41	48.29	131,518	+0.88(+1.86%)
Sep 21, 2017	47.20	47.66	47.20	47.41	119,402	+0.00(+0.00%)
Sep 20, 2017	47.44	47.66	46.90	47.41	99,203	+0.06(+0.13%)
Sep 19, 2017	47.81	47.81	47.13	47.35	99,423	-0.15(-0.32%)
Sep 18, 2017	46.62	47.87	46.62	47.50	155,054	+1.07(+2.29%)
Sep 15, 2017	45.50	46.65	44.94	46.44	252,890	+1.10(+2.42%)
Sep 14, 2017	46.32	46.50	45.10	45.34	72,756	-0.97(-2.10%)
Sep 13, 2017	45.65	46.45	45.34	46.32	98,292	+0.67(+1.47%)
Sep 12, 2017		45.65	44.43	45.65	88,644	+0.79(+1.76%)
Sep 11, 2017	45.31	45.31	44.38	44.86	136,237	+0.09(+0.20%)
Sep 08, 2017	43.82	45.19	43.73	44.76	110,019	+0.76(+1.73%)
Sep 07, 2017	44.28	44.37	43.15	44.00	123,321	-0.40(-0.89%)
Sep 06, 2017	44.61	44.86	44.03	44.40	128,039	+0.40(+0.90%)
Sep 05, 2017	44.28	44.28	43.21	44.00	111,336	-0.24(-0.55%)

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.