Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.72	11.68	11.68	11.68	124,564	-0.02(-0.21%)
Dec 30, 2013	11.78	11.78	11.50	11.71	127,474	-0.04(-0.34%)
Dec 27, 2013	12.39	12.39	11.67	11.75	268,767	-0.55(-4.44%)
Dec 26, 2013	11.95	12.45	11.95	12.29	67,834	+0.43(+3.61%)
Dec 24, 2013	11.76	11.96	11.68	11.86	74,166	+0.13(+1.10%)
Dec 23, 2013	11.73	11.81	11.54	11.73	229,654	-0.04(-0.34%)
Dec 20, 2013	11.48	11.82	11.31	11.78	260,310	+0.25(+2.17%)
Dec 19, 2013	11.12	11.65	11.12	11.52	188,994	+0.35(+3.14%)
Dec 18, 2013	11.17	11.27	10.98	11.17	163,204	-0.02(-0.22%)
Dec 17, 2013	11.46	11.46	10.80	11.20	297,531	-0.30(-2.63%)
Dec 16, 2013	11.59	11.67	11.47	11.50	107,913	-0.12(-1.04%)
Dec 13, 2013	11.61	11.69	11.52	11.62	65,301	+0.01(+0.10%)
Dec 12, 2013	11.56	11.66	11.47	11.61	133,653	+0.04(+0.31%)
Dec 11, 2013	11.68	11.73	11.54	11.57	76,957	-0.12(-1.04%)
Dec 10, 2013	11.66	11.78	11.64	11.69	157,023	-0.01(-0.07%)
Dec 09, 2013	11.84	11.90	11.56	11.70	148,316	-0.19(-1.56%)
Dec 06, 2013	12.31	12.58	11.83	11.89	0	-0.33(-2.68%)
Dec 05, 2013	12.11	12.28	12.03	12.22	0	+0.04(+0.36%)
Dec 04, 2013	12.10	12.32	11.80	12.17	0	-0.01(-0.10%)
Dec 03, 2013	12.19	12.40	12.13	12.18	0	-0.08(-0.66%)
Dec 02, 2013	12.57	12.59	12.12	12.26	0	-0.36(-2.82%)
Nov 29, 2013	12.60	12.83	12.47	12.62	0	+0.06(+0.48%)
Nov 27, 2013	12.28	12.66	12.25	12.56	0	+0.31(+2.54%)
Nov 26, 2013	12.22	12.32	12.22	12.25	0	+0.01(+0.10%)
Nov 25, 2013	12.17	12.32	12.15	12.24	0	+0.18(+1.51%)
Nov 22, 2013	12.09	12.15	11.99	12.05	0	+0.02(+0.20%)
Nov 21, 2013	11.97	12.17	11.91	12.03	152,471	+0.07(+0.61%)
Nov 20, 2013	12.31	12.40	11.77	11.96	0	-0.32(-2.60%)
Nov 19, 2013	12.41	12.41	12.22	12.28	109,654	-0.19(-1.52%)
Nov 18, 2013	12.50	12.66	12.20	12.47	0	-0.02(-0.16%)
Nov 15, 2013	12.37	12.52	12.10	12.49	0	+0.16(+1.31%)
Nov 14, 2013	12.01	12.39	11.89	12.32	0	+0.26(+2.18%)
Nov 13, 2013	11.80	12.09	11.80	12.06	0	+0.12(+0.98%)
Nov 12, 2013	11.82	12.02	11.61	11.94	0	+0.07(+0.61%)
Nov 11, 2013	11.76	12.08	11.68	11.87	76,568	+0.01(+0.10%)
Nov 08, 2013	11.73	11.91	11.56	11.86	0	+0.07(+0.58%)
Nov 07, 2013	12.18	12.27	11.71	11.79	173,518	-0.42(-3.47%)
Nov 06, 2013	12.53	12.56	11.92	12.22	0	-0.29(-2.33%)
Nov 05, 2013	12.55	12.62	12.29	12.51	0	-0.09(-0.74%)
Nov 04, 2013	12.72	12.80	12.45	12.60	193,466	-0.05(-0.38%)
Nov 01, 2013	12.69	12.82	12.37	12.65	0	+0.02(+0.13%)
Oct 31, 2013	12.92	13.06	12.53	12.63	0	-0.31(-2.43%)
Oct 30, 2013	13.15	13.16	12.59	12.95	364,080	-0.14(-1.05%)
Oct 29, 2013	13.53	13.54	12.47	13.08	0	-0.44(-3.28%)
Oct 28, 2013	12.96	13.82	12.92	13.53	0	+0.59(+4.52%)
Oct 25, 2013	13.19	13.33	12.83	12.94	0	-0.17(-1.32%)
Oct 24, 2013	11.97	13.33	11.75	13.12	502,089	+0.85(+6.91%)
Oct 23, 2013	12.19	12.39	12.02	12.27	0	+0.05(+0.40%)
Oct 22, 2013	12.01	12.35	11.82	12.22	181,223	+0.31(+2.58%)
Oct 21, 2013	11.96	12.01	11.83	11.91	157,033	+0.01(+0.10%)
Oct 18, 2013	11.79	11.97	11.60	11.90	276,979	+0.26(+2.22%)
Oct 17, 2013	11.61	11.79	11.61	11.64	208,151	+0.07(+0.59%)
Oct 16, 2013	11.55	11.77	11.52	11.57	67,059	+0.04(+0.35%)
Oct 15, 2013	11.59	11.75	11.27	11.53	193,260	-0.01(-0.07%)
Oct 14, 2013	11.97	11.97	11.37	11.54	114,871	-0.57(-4.67%)
Oct 11, 2013	11.74	12.12	11.74	12.11	0	+0.36(+3.09%)
Oct 10, 2013	11.70	11.96	11.55	11.74	87,539	+0.25(+2.21%)
Oct 09, 2013	11.28	11.63	11.12	11.49	0	+0.15(+1.32%)
Oct 08, 2013	11.87	12.08	11.19	11.34	120,904	-0.46(-3.90%)
Oct 07, 2013	11.68	11.92	11.41	11.80	0	+0.02(+0.14%)
Oct 04, 2013	11.74	11.93	11.71	11.78	0	-0.03(-0.24%)
Oct 03, 2013	12.07	12.07	11.79	11.81	0	-0.26(-2.17%)
Oct 02, 2013	12.27	12.28	11.93	12.07	176,899	-0.27(-2.19%)

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.