Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.654	2.662	2.637	2.637	14,047	+0.04(+1.40%)
Apr 29, 2008	2.658	2.658	2.601	2.601	10,230	-0.04(-1.38%)
Apr 28, 2008	2.650	2.650	2.617	2.637	7,026	+0.00(+0.00%)
Apr 25, 2008	2.637	2.637	2.637	2.637	6,161	+0.10(+4.00%)
Apr 24, 2008	2.544	2.714	2.536	2.536	3,450	-0.01(-0.32%)
Apr 23, 2008	2.694	2.694	2.540	2.544	2,230	-0.29(-10.30%)
Apr 22, 2008	2.698	2.836	2.536	2.836	33,291	+0.29(+11.48%)
Apr 21, 2008	2.552	2.552	2.540	2.544	1,234	-0.10(-3.69%)
Apr 18, 2008	2.641	2.641	2.641	2.641	246	+0.00(+0.00%)
Apr 17, 2008	2.641	2.641	2.641	2.641	0	+0.00(+0.00%)
Apr 16, 2008	2.658	2.731	2.637	2.641	23,588	-0.04(-1.36%)
Apr 15, 2008	2.723	2.723	2.678	2.678	6,407	+0.01(+0.46%)
Apr 14, 2008	2.779	2.779	2.666	2.666	6,161	-0.11(-3.95%)
Apr 11, 2008	2.775	2.775	2.775	2.775	0	+0.00(+0.00%)
Apr 10, 2008	2.658	2.775	2.658	2.775	10,708	+0.06(+2.09%)
Apr 09, 2008	2.719	2.719	2.719	2.719	246	-0.00(-0.15%)
Apr 08, 2008	2.723	2.836	2.719	2.723	31,080	-0.04(-1.32%)
Apr 07, 2008	2.759	2.836	2.759	2.759	10,104	-0.04(-1.52%)
Apr 04, 2008	2.658	2.804	2.658	2.802	38,461	+0.14(+5.42%)
Apr 03, 2008	2.820	2.820	2.658	2.658	36,325	-0.16(-5.76%)
Apr 02, 2008	2.852	2.852	2.820	2.820	3,696	-0.21(-6.96%)
Apr 01, 2008	3.092	3.092	3.031	3.031	739	+0.19(+6.71%)
Mar 31, 2008	2.848	2.848	2.779	2.840	2,730	-0.17(-5.53%)
Mar 28, 2008	3.007	3.007	3.007	3.007	1,969	+0.15(+5.11%)
Mar 27, 2008	2.861	2.861	2.861	2.861	0	+0.00(+0.00%)
Mar 26, 2008	2.857	2.877	2.836	2.861	6,161	+0.00(+0.14%)
Mar 25, 2008	2.832	2.857	2.832	2.857	2,205	+0.03(+1.15%)
Mar 24, 2008	2.861	2.897	2.747	2.824	5,049	-0.27(-8.78%)
Mar 21, 2008	3.023	3.100	3.023	3.096	2,464	+0.00(+0.00%)
Mar 20, 2008	3.023	3.100	3.023	3.096	2,464	+0.23(+7.92%)
Mar 19, 2008	3.043	3.043	2.861	2.869	32,906	-0.17(-5.73%)
Mar 18, 2008	3.043	3.059	3.031	3.043	6,407	+0.04(+1.49%)
Mar 17, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Mar 14, 2008	3.055	3.055	2.999	2.999	2,370	-0.37(-10.86%)
Mar 13, 2008	3.364	3.364	3.364	3.364	0	+0.00(+0.00%)
Mar 12, 2008	3.246	3.364	3.246	3.364	7,319	+0.12(+3.63%)
Mar 11, 2008	3.210	3.254	3.092	3.246	13,813	-0.09(-2.79%)
Mar 10, 2008	3.550	3.550	3.339	3.339	5,266	-0.24(-6.79%)
Mar 07, 2008	3.591	3.603	3.583	3.583	1,725	+0.00(+0.00%)
Mar 06, 2008	3.591	3.591	3.397	3.583	4,266	-0.02(-0.56%)
Mar 05, 2008	3.262	3.607	3.262	3.603	7,886	+0.09(+2.54%)
Mar 04, 2008	3.315	3.514	3.315	3.514	5,128	-0.06(-1.59%)
Mar 03, 2008	3.295	3.623	3.173	3.571	6,945	+0.39(+12.39%)
Feb 29, 2008	3.177	3.177	3.177	3.177	0	+0.00(+0.00%)
Feb 28, 2008	3.124	3.246	3.047	3.177	9,737	-0.02(-0.51%)
Feb 27, 2008	3.230	3.246	2.970	3.193	42,493	+0.17(+5.50%)
Feb 26, 2008	3.039	3.157	3.023	3.027	3,450	+0.14(+4.92%)
Feb 25, 2008	3.169	3.266	2.848	2.885	237,240	-0.19(-6.32%)
Feb 22, 2008	3.210	3.214	2.966	3.080	30,585	-0.05(-1.68%)
Feb 21, 2008	3.112	3.136	3.112	3.132	1,981	-0.18(-5.39%)
Feb 20, 2008	3.177	3.347	3.116	3.311	41,157	+0.17(+5.29%)
Feb 19, 2008	3.319	3.319	3.124	3.145	139,244	+0.05(+1.71%)
Feb 18, 2008	3.250	3.360	3.059	3.092	19,359	+0.00(+0.00%)
Feb 15, 2008	3.250	3.360	3.059	3.092	19,359	-0.09(-2.68%)
Feb 14, 2008	3.181	3.595	3.145	3.177	10,062	+0.01(+0.38%)
Feb 13, 2008	3.360	3.717	2.840	3.165	52,862	-0.56(-15.03%)
Feb 12, 2008	3.705	3.822	3.688	3.725	17,288	-0.10(-2.55%)
Feb 11, 2008	3.847	3.851	3.688	3.822	3,696	+0.08(+2.17%)
Feb 08, 2008	3.887	3.887	3.254	3.741	1,478	+0.17(+4.65%)
Feb 07, 2008	3.599	3.599	3.575	3.575	492	+0.07(+2.09%)
Feb 06, 2008	3.502	3.502	3.502	3.502	3,706	-0.04(-1.10%)
Feb 05, 2008	3.449	3.541	3.421	3.541	9,375	+0.14(+4.00%)
Feb 04, 2008	3.412	3.433	3.404	3.404	17,355	-0.03(-0.94%)

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.