Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.076	1.076	0.9911	1.076	13,855	+0.01(+0.76%)
Feb 25, 2010	1.044	1.068	1.001	1.068	20,545	+0.02(+1.54%)
Feb 24, 2010	1.015	1.052	0.9951	1.052	29,346	+0.06(+6.15%)
Feb 23, 2010	1.113	1.117	0.9870	0.9911	10,340	-0.03(-2.98%)
Feb 22, 2010	1.036	1.036	1.003	1.022	15,515	+0.03(+3.07%)
Feb 19, 2010	1.042	1.042	0.9870	0.9911	19,496	-0.04(-4.31%)
Feb 17, 2010	1.093	1.036	1.036	1.036	4,185	-0.04(-4.14%)
Feb 16, 2010	1.121	1.133	1.080	1.080	4,975	-0.02(-1.48%)
Feb 11, 2010	1.015	1.097	1.097	1.097	23,388	+0.02(+1.89%)
Feb 09, 2010	0.9951	1.076	1.076	1.076	11,078	+0.04(+4.33%)
Feb 08, 2010	1.044	1.056	0.9951	1.032	7,287	-0.02(-2.31%)
Feb 05, 2010	1.060	1.109	1.052	1.056	21,419	-0.04(-3.35%)
Feb 04, 2010	1.089	1.158	1.044	1.093	11,039	-0.07(-6.27%)
Feb 03, 2010	1.166	1.174	1.060	1.166	28,807	+0.09(+8.30%)
Feb 02, 2010	1.133	1.154	1.076	1.076	14,939	+0.02(+2.32%)
Feb 01, 2010	1.076	1.080	1.040	1.052	10,094	+0.01(+0.78%)
Jan 29, 2010	1.044	1.076	1.044	1.044	3,692	-0.04(-3.38%)
Jan 28, 2010	1.133	1.137	1.036	1.080	19,321	-0.02(-2.03%)
Jan 26, 2010	1.103	1.103	1.103	1.103	0	+0.05(+5.23%)
Jan 25, 2010	1.137	1.137	1.048	1.048	13,309	-0.01(-1.15%)
Jan 22, 2010	1.003	1.178	0.9951	1.060	17,603	+0.04(+4.40%)
Jan 21, 2010	1.068	1.085	1.015	1.015	21,433	-0.05(-4.32%)
Jan 20, 2010	1.080	1.080	1.060	1.061	31,266	-0.01(-1.03%)
Jan 19, 2010	1.093	1.214	1.060	1.072	33,864	-0.03(-2.58%)
Jan 15, 2010	1.097	1.101	1.101	1.101	19,203	-0.02(-2.17%)
Jan 14, 2010	1.162	1.162	1.125	1.125	8,616	+0.00(+0.00%)
Jan 13, 2010	1.091	1.279	1.091	1.125	50,041	+0.03(+2.59%)
Jan 12, 2010	1.070	1.117	1.070	1.097	31,513	+0.00(+0.00%)
Jan 11, 2010	1.048	1.113	1.036	1.097	30,090	+0.05(+4.65%)
Jan 08, 2010	1.111	1.111	0.9951	1.048	36,685	-0.11(-9.47%)
Jan 07, 2010	1.206	1.219	1.141	1.158	22,618	-0.05(-4.04%)
Jan 06, 2010	1.194	1.219	1.122	1.206	35,853	-0.04(-2.94%)
Jan 05, 2010	1.210	1.308	1.178	1.243	82,579	+0.03(+2.74%)
Jan 04, 2010	0.9992	1.210	0.9992	1.210	51,701	+0.22(+22.57%)
Dec 31, 2009	0.8936	0.9870	0.9870	0.9870	19,203	+0.14(+16.27%)
Dec 30, 2009	0.8489	0.8639	0.8489	0.8489	14,190	+0.00(+0.48%)
Dec 29, 2009	0.8936	0.8936	0.8449	0.8449	25,833	-0.02(-1.89%)
Dec 28, 2009	0.8733	0.9139	0.8611	0.8611	10,894	-0.01(-1.40%)
Dec 24, 2009	0.8733	0.8733	0.8733	0.8733	7,358	+0.01(+0.84%)
Dec 23, 2009	0.9139	0.9139	0.8611	0.8660	28,312	-0.02(-1.75%)
Dec 22, 2009	0.8570	0.9139	0.8570	0.8814	17,787	+0.01(+1.40%)
Dec 21, 2009	0.8977	0.8977	0.8652	0.8692	18,693	-0.03(-3.17%)
Dec 18, 2009	0.9423	0.9423	0.8977	0.8977	17,610	-0.04(-3.91%)
Dec 17, 2009	0.9342	0.9342	0.9342	0.9342	4,923	-0.06(-6.50%)
Dec 16, 2009	0.9708	1.003	0.9708	0.9992	9,355	+0.06(+6.96%)
Dec 15, 2009	0.9992	0.9992	0.9342	0.9342	21,985	+0.02(+1.77%)
Dec 14, 2009	0.8936	1.003	0.8855	0.9180	48,709	+0.08(+9.18%)
Dec 11, 2009	0.8530	0.8530	0.8408	0.8408	2,954	-0.08(-8.81%)
Dec 10, 2009	0.8489	0.9342	0.8408	0.9220	15,763	+0.06(+7.08%)
Dec 09, 2009	0.8875	0.8875	0.8611	0.8611	7,646	-0.07(-7.83%)
Dec 08, 2009	0.8408	0.9342	0.8408	0.9342	15,859	+0.08(+9.52%)
Dec 07, 2009	0.9204	0.9204	0.8530	0.8530	873	-0.01(-1.41%)
Dec 04, 2009	0.8733	0.8733	0.8205	0.8652	7,878	+0.04(+5.45%)
Dec 03, 2009	0.9017	0.9017	0.8164	0.8205	7,565	-0.06(-6.53%)
Dec 02, 2009	0.8449	0.8778	0.8124	0.8778	15,180	+0.01(+0.99%)

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.