Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	1.011	1.168	1.011	1.103	76,080	+0.09(+8.69%)
Mar 30, 2011	1.015	1.015	0.9702	1.015	14,793	+0.04(+4.58%)
Mar 29, 2011	0.9742	0.9742	0.9338	0.9702	7,466	+0.00(+0.00%)
Mar 28, 2011	1.011	1.011	0.9702	0.9702	7,223	-0.04(-4.00%)
Mar 25, 2011	1.027	1.031	1.011	1.011	8,294	+0.00(+0.47%)
Mar 24, 2011	0.9661	1.024	0.9661	1.006	68,881	+0.04(+4.12%)
Mar 23, 2011	0.9297	0.9661	0.9297	0.9661	42,129	+0.03(+3.46%)
Mar 22, 2011	0.9257	0.9459	0.9216	0.9337	7,668	+0.01(+1.32%)
Mar 18, 2011	0.9216	0.9216	0.9216	0.9216	0	+0.04(+4.11%)
Mar 17, 2011	0.8570	0.8853	0.8529	0.8853	37,107	+0.03(+3.79%)
Mar 16, 2011	0.8893	0.8893	0.8529	0.8529	17,111	-0.04(-4.09%)
Mar 15, 2011	0.7963	0.8893	0.7963	0.8893	40,583	+0.06(+7.32%)
Mar 14, 2011	0.9257	0.9621	0.8165	0.8287	82,697	-0.10(-10.48%)
Mar 11, 2011	0.9095	0.9580	0.9095	0.9257	29,334	-0.01(-1.29%)
Mar 10, 2011	0.9176	0.9580	0.8893	0.9378	7,421	+0.03(+3.57%)
Mar 09, 2011	0.8974	0.9297	0.8974	0.9055	10,620	+0.02(+1.82%)
Mar 08, 2011	0.9095	0.9095	0.8408	0.8893	11,008	-0.01(-1.12%)
Mar 07, 2011	0.8933	0.9338	0.8408	0.8994	39,034	+0.01(+1.59%)
Mar 04, 2011	0.8812	1.011	0.8731	0.8853	43,074	+0.03(+3.55%)
Mar 03, 2011	0.8327	0.8549	0.8125	0.8549	3,985	+0.03(+3.17%)
Mar 02, 2011	0.8246	0.8287	0.8004	0.8287	7,916	+0.01(+0.99%)
Mar 01, 2011	0.8287	0.8287	0.7883	0.8206	17,069	-0.02(-2.40%)
Feb 28, 2011	0.8327	0.8489	0.8327	0.8408	5,689	+0.00(+0.00%)
Feb 25, 2011	0.8408	0.8559	0.8246	0.8408	2,567	+0.01(+1.46%)
Feb 24, 2011	0.8287	0.8327	0.8287	0.8287	30,687	+0.00(+0.00%)
Feb 23, 2011	0.8287	0.8287	0.8287	0.8287	5,195	-0.00(-0.49%)
Feb 22, 2011	0.8368	0.8368	0.7883	0.8327	74,177	-0.01(-1.44%)
Feb 17, 2011	0.8368	0.8448	0.8448	0.8448	6,679	+0.01(+1.46%)
Feb 16, 2011	0.9014	0.9055	0.8327	0.8327	4,947	-0.00(-0.48%)
Feb 15, 2011	0.8570	0.9257	0.8327	0.8368	27,006	-0.01(-1.43%)
Feb 14, 2011	0.8408	0.8651	0.8408	0.8489	15,745	+0.01(+0.96%)
Feb 11, 2011	0.8408	0.8556	0.8368	0.8408	5,430	+0.00(+0.00%)
Feb 10, 2011	0.8570	0.8570	0.8368	0.8408	7,743	-0.04(-4.98%)
Feb 09, 2011	0.8327	0.9095	0.8327	0.8849	9,022	+0.05(+6.26%)
Feb 08, 2011	0.8699	0.8699	0.8327	0.8327	11,238	-0.06(-7.21%)
Feb 07, 2011	0.9216	0.9459	0.8570	0.8974	19,867	-0.02(-2.63%)
Feb 04, 2011	0.9176	0.9216	0.9176	0.9216	3,364	-0.00(-0.00%)
Feb 03, 2011	0.9216	0.9257	0.9216	0.9216	3,799	+0.00(+0.00%)
Feb 02, 2011	0.8812	0.9257	0.8574	0.9216	8,816	+0.05(+6.05%)
Feb 01, 2011	0.8974	0.8974	0.8287	0.8691	29,601	+0.00(+0.00%)
Jan 31, 2011	0.8287	0.8893	0.8287	0.8691	31,504	+0.04(+4.88%)
Jan 28, 2011	0.8287	0.8489	0.8246	0.8287	95,994	+0.00(+0.49%)
Jan 27, 2011	0.7802	0.8246	0.7761	0.8246	19,637	+0.02(+2.00%)
Jan 26, 2011	0.7600	0.8085	0.7600	0.8085	7,119	+0.00(+0.50%)
Jan 25, 2011	0.7923	0.8044	0.7559	0.8044	11,592	-0.02(-1.97%)
Jan 24, 2011	0.7882	0.8285	0.7559	0.8206	25,680	+0.03(+4.10%)
Jan 21, 2011	0.7559	0.7923	0.7559	0.7883	6,184	+0.03(+4.28%)
Jan 20, 2011	0.8004	0.8004	0.7519	0.7559	13,687	-0.06(-7.88%)
Jan 19, 2011	0.8044	0.8206	0.7883	0.8206	34,386	-0.00(-0.45%)
Jan 18, 2011	0.8206	0.8246	0.8044	0.8243	15,835	+0.01(+0.95%)
Jan 14, 2011	0.8004	0.8246	0.8004	0.8165	5,687	+0.02(+2.50%)
Jan 13, 2011	0.8287	0.8408	0.7967	0.7967	9,969	-0.03(-3.39%)
Jan 12, 2011	0.8044	0.8287	0.7883	0.8246	61,650	+0.02(+3.03%)
Jan 11, 2011	0.7640	0.8004	0.7640	0.8004	8,324	+0.00(+0.51%)
Jan 10, 2011	0.8125	0.8125	0.7681	0.7963	12,007	-0.00(-0.51%)
Jan 07, 2011	0.8044	0.8246	0.7923	0.8004	3,473	+0.04(+5.32%)
Jan 06, 2011	0.8085	0.8287	0.7600	0.7600	3,463	-0.02(-3.09%)
Jan 05, 2011	0.8044	0.8044	0.7842	0.7842	742	-0.02(-3.00%)
Jan 04, 2011	0.8327	0.8327	0.8085	0.8085	3,710	-0.02(-2.44%)

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.