Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	36.43	36.99	35.88	36.09	195,693	-0.37(-1.02%)
Nov 29, 2018	36.77	37.71	35.76	36.46	209,934	-0.68(-1.83%)
Nov 28, 2018	36.02	37.39	34.78	37.14	338,264	+1.25(+3.49%)
Nov 27, 2018	35.94	36.62	35.81	35.89	161,698	-0.21(-0.58%)
Nov 26, 2018	37.50	37.64	35.84	36.10	266,260	-1.08(-2.91%)
Nov 23, 2018	35.89	37.91	35.38	37.18	96,305	+1.12(+3.10%)
Nov 21, 2018		36.06	36.06	36.06	0	+0.46(+1.30%)
Nov 20, 2018	36.55	37.34	35.31	35.60	458,591	-1.80(-4.81%)
Nov 19, 2018	37.19	37.83	36.91	37.40	246,898	-0.04(-0.10%)
Nov 16, 2018	38.05	39.54	37.03	37.43	285,725	-0.98(-2.55%)
Nov 15, 2018	39.16	39.68	37.87	38.41	353,232	-0.75(-1.93%)
Nov 14, 2018	39.74	41.79	38.60	39.17	215,872	-0.25(-0.65%)
Nov 13, 2018	39.17	40.71	38.98	39.42	198,054	+0.42(+1.07%)
Nov 12, 2018	39.49	40.12	38.83	39.00	263,796	-0.74(-1.87%)
Nov 09, 2018	40.63	40.63	38.92	39.75	338,225	-1.13(-2.76%)
Nov 08, 2018	42.42	42.42	40.74	40.88	269,057	-1.67(-3.93%)
Nov 07, 2018	43.32	43.32	41.61	42.55	335,465	-0.76(-1.76%)
Nov 06, 2018	42.19	43.71	41.81	43.31	340,422	+0.90(+2.12%)
Nov 05, 2018	43.31	43.37	41.66	42.41	300,084	-0.26(-0.62%)
Nov 02, 2018	41.29	43.15	40.97	42.68	274,829	+1.60(+3.89%)
Nov 01, 2018	39.85	43.32	39.28	41.08	532,931	+1.54(+3.91%)
Oct 31, 2018	40.19	40.79	39.14	39.53	470,845	-0.38(-0.96%)
Oct 30, 2018	36.78	40.49	36.03	39.91	479,891	+3.13(+8.50%)
Oct 29, 2018	39.17	39.90	36.38	36.79	498,985	-2.12(-5.44%)
Oct 26, 2018	39.25	39.99	38.17	38.90	439,154	-1.14(-2.86%)
Oct 25, 2018	43.11	46.30	39.50	40.05	783,570	-1.74(-4.17%)
Oct 24, 2018	43.75	44.26	41.31	41.79	446,052	-1.98(-4.52%)
Oct 23, 2018	43.57	45.03	42.05	43.77	459,619	-0.74(-1.67%)
Oct 22, 2018	45.91	46.16	43.84	44.52	301,356	-1.39(-3.03%)
Oct 19, 2018	47.12	47.94	45.66	45.91	277,030	-1.41(-2.98%)
Oct 18, 2018	48.22	48.51	45.64	47.32	308,684	-1.21(-2.49%)
Oct 17, 2018	50.43	50.43	48.01	48.53	174,080	-1.31(-2.63%)
Oct 16, 2018	49.31	49.97	48.44	49.83	265,385	+0.76(+1.56%)
Oct 15, 2018	48.78	49.81	48.47	49.07	212,469	+0.38(+0.78%)
Oct 12, 2018	50.90	51.52	48.16	48.69	227,391	-1.23(-2.46%)
Oct 11, 2018	48.98	51.33	48.62	49.92	407,822	+0.87(+1.78%)
Oct 10, 2018	48.64	49.64	48.26	49.04	195,921	+0.22(+0.45%)
Oct 09, 2018	49.83	50.21	48.49	48.83	238,346	-1.38(-2.75%)
Oct 08, 2018	51.11	51.32	49.64	50.21	188,344	-1.34(-2.61%)
Oct 05, 2018	52.35	52.68	51.19	51.55	272,517	-0.81(-1.54%)
Oct 04, 2018	52.71	52.92	52.20	52.36	230,560	-0.45(-0.84%)
Oct 03, 2018	51.38	53.09	51.13	52.81	233,651	+1.69(+3.31%)
Oct 02, 2018	51.55	52.85	50.88	51.12	271,236	-0.60(-1.16%)
Oct 01, 2018	53.94	54.36	51.70	51.72	334,054	-2.07(-3.85%)
Sep 28, 2018	53.97	54.70	53.61	53.79	216,495	-0.36(-0.67%)
Sep 27, 2018	54.29	54.83	54.01	54.15	185,297	+0.09(+0.17%)
Sep 26, 2018	53.56	54.74	53.47	54.06	240,728	+0.50(+0.93%)
Sep 25, 2018	54.51	54.56	53.11	53.56	306,244	-0.86(-1.59%)
Sep 24, 2018	55.65	55.70	54.35	54.42	296,992	-1.45(-2.60%)
Sep 21, 2018	58.38	58.56	55.74	55.88	455,884	-2.27(-3.91%)
Sep 20, 2018	56.79	58.47	56.41	58.15	299,612	-1.54(-2.59%)
Sep 19, 2018	59.87	60.51	59.28	59.69	214,212	-0.41(-0.68%)
Sep 18, 2018	60.65	61.33	59.15	60.10	256,079	-0.36(-0.60%)
Sep 17, 2018	59.92	60.87	58.74	60.46	307,595	+0.59(+0.99%)
Sep 14, 2018	57.28	60.24	57.06	59.87	263,162	+2.54(+4.44%)
Sep 13, 2018	58.78	58.78	56.92	57.33	116,193	-1.04(-1.79%)
Sep 12, 2018	60.01	60.78	57.88	58.38	247,555	-1.73(-2.87%)
Sep 11, 2018	60.87	60.87	58.97	60.10	193,163	-0.64(-1.05%)
Sep 10, 2018	60.42	60.83	59.33	60.74	194,438	+0.82(+1.36%)
Sep 07, 2018	59.33	60.46	59.06	59.92	199,655	+0.59(+1.00%)
Sep 06, 2018	59.28	59.83	58.88	59.33	154,212	+0.18(+0.31%)
Sep 05, 2018	59.33	59.65	58.01	59.15	153,960	-0.23(-0.38%)

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.