Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	42.03	43.46	41.84	43.15	462,303	+1.13(+2.68%)
Mar 30, 2017	42.03	42.50	41.97	42.03	165,699	+0.03(+0.07%)
Mar 29, 2017	41.48	42.15	41.08	42.00	221,702	+0.49(+1.17%)
Mar 28, 2017	41.45	41.89	41.11	41.51	229,786	-0.09(-0.22%)
Mar 27, 2017	41.69	42.00	40.57	41.60	302,229	-0.73(-1.73%)
Mar 24, 2017	42.30	42.51	41.86	42.33	513,309	+0.06(+0.14%)
Mar 23, 2017	41.81	42.57	41.36	42.27	208,887	+0.46(+1.09%)
Mar 22, 2017	41.75	42.27	41.33	41.81	260,501	-0.03(-0.07%)
Mar 21, 2017	43.30	43.52	41.81	41.84	361,703	-1.28(-2.96%)
Mar 20, 2017	42.39	43.73	42.00	43.12	467,078	+0.52(+1.21%)
Mar 17, 2017	42.45	42.70	42.15	42.60	575,017	+0.06(+0.14%)
Mar 16, 2017	43.40	43.43	42.30	42.54	248,163	-0.49(-1.13%)
Mar 15, 2017	42.70	43.46	42.53	43.03	390,287	+0.67(+1.58%)
Mar 14, 2017	43.21	43.36	42.24	42.36	481,057	-0.91(-2.11%)
Mar 13, 2017	43.67	44.10	43.21	43.27	354,453	-0.40(-0.91%)
Mar 10, 2017	44.73	45.04	43.58	43.67	599,245	-0.91(-2.05%)
Mar 09, 2017	45.95	46.10	44.28	44.58	2,007,251	-1.19(-2.59%)
Mar 08, 2017	46.38	47.02	44.89	45.77	495,330	-0.85(-1.83%)
Mar 07, 2017	48.63	48.63	46.44	46.62	290,764	-2.65(-5.37%)
Mar 06, 2017	49.30	49.66	48.54	49.27	137,030	-0.21(-0.43%)
Mar 03, 2017	49.30	49.73	47.20	49.48	103,328	+0.18(+0.37%)
Mar 02, 2017	50.15	50.42	49.06	49.30	146,257	-0.85(-1.70%)
Mar 01, 2017	49.48	50.67	49.48	50.15	180,000	+1.55(+3.19%)
Feb 28, 2017	49.45	49.66	48.17	48.60	248,035	-1.19(-2.38%)
Feb 27, 2017	48.17	49.88	48.17	49.79	232,982	+1.55(+3.22%)
Feb 24, 2017	47.32	48.61	46.71	48.23	116,502	+0.52(+1.08%)
Feb 23, 2017	48.69	48.78	47.63	47.72	116,510	-0.88(-1.82%)
Feb 22, 2017	47.93	48.66	47.63	48.60	129,438	+0.49(+1.01%)
Feb 21, 2017	47.63	48.99	47.52	48.11	150,309	+0.43(+0.89%)
Feb 17, 2017		47.69	47.69	47.69	0	-1.61(-3.27%)
Feb 16, 2017	51.00	51.00	46.83	49.30	543,081	-1.98(-3.86%)
Feb 15, 2017	50.36	51.95	50.36	51.28	190,987	+0.61(+1.20%)
Feb 14, 2017	50.76	50.88	50.00	50.67	131,694	+0.27(+0.54%)
Feb 13, 2017	51.37	51.52	50.24	50.39	187,424	-0.58(-1.13%)
Feb 10, 2017	52.40	52.40	50.52	50.97	196,907	-1.03(-1.99%)
Feb 09, 2017	49.94	52.04	49.94	52.01	200,162	+2.10(+4.21%)
Feb 08, 2017	49.24	50.00	48.90	49.91	135,436	+0.49(+0.99%)
Feb 07, 2017	49.42	49.95	48.87	49.42	175,595	+0.12(+0.25%)
Feb 06, 2017	49.15	50.06	48.96	49.30	102,185	-0.12(-0.25%)
Feb 03, 2017	49.88	49.88	48.93	49.42	126,577	+0.00(+0.00%)
Feb 02, 2017	49.94	49.94	48.72	49.42	128,610	-0.52(-1.04%)
Feb 01, 2017	50.15	50.79	49.48	49.94	153,250	+0.18(+0.37%)
Jan 31, 2017	49.42	50.33	48.93	49.76	259,076	+0.12(+0.25%)
Jan 30, 2017	50.27	50.59	49.27	49.63	162,323	-1.13(-2.22%)
Jan 27, 2017	50.67	50.82	50.42	50.76	77,519	+0.09(+0.18%)
Jan 26, 2017	50.21	50.67	50.06	50.67	111,172	+0.21(+0.42%)
Jan 25, 2017	49.30	50.53	49.21	50.46	145,745	+1.28(+2.60%)
Jan 24, 2017	47.78	49.27	47.66	49.18	147,961	+1.55(+3.26%)
Jan 23, 2017	47.56	48.10	47.44	47.63	161,897	+0.03(+0.06%)
Jan 20, 2017	47.93	47.96	46.68	47.59	169,464	-0.12(-0.26%)
Jan 19, 2017	49.09	49.39	47.29	47.72	370,707	-1.70(-3.45%)
Jan 18, 2017	49.27	49.69	48.57	49.42	136,067	+0.27(+0.56%)
Jan 17, 2017	49.48	49.48	48.89	49.15	134,911	-0.37(-0.74%)
Jan 13, 2017		49.51	49.51	49.51	0	+0.58(+1.18%)
Jan 12, 2017	48.87	49.09	48.36	48.93	117,835	-0.03(-0.06%)
Jan 11, 2017	48.90	49.53	48.63	48.96	151,798	+0.09(+0.19%)
Jan 10, 2017	48.78	49.57	47.93	48.87	290,655	+0.09(+0.19%)
Jan 09, 2017	48.93	49.07	47.59	48.78	267,015	-0.06(-0.12%)
Jan 06, 2017	48.81	49.33	48.08	48.84	352,361	+0.37(+0.75%)
Jan 05, 2017	48.48	48.81	48.17	48.48	263,565	-0.24(-0.50%)
Jan 04, 2017	47.17	48.99	47.02	48.72	414,064	+1.58(+3.36%)

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.