Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	0.2275	0.2356	0.2072	0.2072	60,318	-0.02(-8.93%)
Apr 29, 2009	0.2356	0.2356	0.2275	0.2275	28,179	-0.01(-3.45%)
Apr 28, 2009	0.2437	0.2640	0.2234	0.2356	51,115	+0.00(+0.00%)
Apr 27, 2009	0.2924	0.2924	0.2031	0.2356	72,470	-0.04(-13.43%)
Apr 24, 2009	0.2924	0.2924	0.2721	0.2721	31,229	+0.01(+3.08%)
Apr 23, 2009	0.2681	0.2803	0.2031	0.2640	47,683	-0.00(-1.52%)
Apr 22, 2009	0.2437	0.3006	0.2396	0.2681	98,668	+0.01(+3.13%)
Apr 21, 2009	0.1990	0.2600	0.1990	0.2600	44,815	+0.07(+39.13%)
Apr 20, 2009	0.1990	0.1990	0.1747	0.1868	277,758	+0.02(+15.00%)
Apr 17, 2009	0.1422	0.1868	0.1422	0.1625	188,268	+0.02(+14.29%)
Apr 16, 2009	0.1543	0.1543	0.1422	0.1422	3,939	-0.02(-10.26%)
Apr 15, 2009	0.1625	0.1747	0.1381	0.1584	54,559	-0.00(-2.48%)
Apr 14, 2009	0.1543	0.1625	0.1462	0.1624	17,086	+0.02(+17.62%)
Apr 13, 2009	0.1422	0.1422	0.1381	0.1381	22,465	-0.00(-2.86%)
Apr 09, 2009	0.1625	0.1747	0.1422	0.1422	4,308	-0.02(-12.50%)
Apr 08, 2009	0.1462	0.1625	0.1462	0.1625	57,789	+0.02(+11.11%)
Apr 07, 2009	0.1625	0.1665	0.1462	0.1462	12,130	-0.02(-10.00%)
Apr 06, 2009	0.1625	0.1625	0.1625	0.1625	14,771	+0.00(+0.00%)
Apr 03, 2009	0.1706	0.1706	0.1503	0.1625	7,819	-0.02(-9.09%)
Apr 02, 2009	0.1788	0.1788	0.1787	0.1787	5,637	+0.00(+0.00%)
Apr 01, 2009	0.1584	0.1950	0.1381	0.1787	23,388	-0.02(-10.20%)
Mar 31, 2009	0.1909	0.1990	0.1584	0.1990	30,946	+0.01(+4.25%)
Mar 30, 2009	0.1950	0.1990	0.1625	0.1909	13,048	+0.05(+38.24%)
Mar 26, 2009	0.1787	0.1787	0.1340	0.1381	21,665	+0.01(+5.26%)
Mar 25, 2009	0.1990	0.1990	0.1300	0.1312	8,001	-0.04(-21.22%)
Mar 24, 2009	0.1625	0.1706	0.1624	0.1665	16,613	+0.02(+11.08%)
Mar 23, 2009	0.1543	0.1625	0.1422	0.1499	39,622	+0.01(+5.52%)
Mar 20, 2009	0.1422	0.1422	0.1340	0.1421	21,414	+0.04(+39.92%)
Mar 19, 2009	0.1097	0.1219	0.0894	0.1015	29,390	-0.01(-7.41%)
Mar 18, 2009	0.1543	0.1625	0.1015	0.1097	20,803	-0.04(-28.95%)
Mar 17, 2009	0.1706	0.1706	0.1543	0.1543	1,477	+0.05(+46.15%)
Mar 16, 2009	0.1300	0.1787	0.1056	0.1056	8,124	-0.01(-10.35%)
Mar 13, 2009	0.1178	0.1178	0.1178	0.1178	246	+0.01(+11.54%)
Mar 12, 2009	0.1259	0.1259	0.1056	0.1056	1,223	-0.02(-16.13%)
Mar 11, 2009	0.1259	0.1281	0.1259	0.1259	48,692	+0.00(+0.00%)
Mar 10, 2009	0.1266	0.1401	0.1259	0.1259	3,451	-0.02(-11.43%)
Mar 09, 2009	0.1422	0.1422	0.1266	0.1422	9,032	+0.00(+2.34%)
Mar 06, 2009	0.1259	0.1389	0.1259	0.1389	3,530	+0.00(+3.64%)
Mar 05, 2009	0.1949	0.1949	0.1340	0.1340	696	+0.00(+0.00%)
Mar 04, 2009	0.1665	0.1990	0.1340	0.1340	16,381	-0.04(-21.45%)
Mar 02, 2009	0.1909	0.1909	0.1706	0.1706	2,954	+0.00(+0.00%)
Feb 27, 2009	0.1706	0.1706	0.1706	0.1706	2,954	-0.03(-14.27%)
Feb 26, 2009	0.1990	0.1990	0.1990	0.1990	246	+0.03(+19.51%)
Feb 24, 2009	0.1665	0.1665	0.1665	0.1665	18,464	-0.00(-0.24%)
Feb 23, 2009	0.1828	0.2559	0.1665	0.1669	8,220	-0.04(-20.98%)
Feb 20, 2009	0.2559	0.2600	0.2113	0.2113	36,043	+0.00(+0.00%)
Feb 19, 2009	0.2113	0.2113	0.2113	0.2113	738	-0.04(-17.44%)
Feb 18, 2009	0.2559	0.2559	0.2559	0.2559	492	+0.00(+0.00%)
Feb 17, 2009	0.2600	0.2600	0.2112	0.2559	30,767	-0.01(-3.96%)
Feb 13, 2009	0.2924	0.2924	0.2072	0.2665	111,034	+0.08(+42.61%)
Feb 12, 2009	0.1868	0.1868	0.1868	0.1868	2,338	-0.02(-8.00%)
Feb 11, 2009	0.2031	0.2031	0.2031	0.2031	553	+0.00(+0.00%)
Feb 10, 2009	0.2031	0.2031	0.2031	0.2031	0	+0.00(+0.00%)
Feb 09, 2009	0.2031	0.2031	0.2031	0.2031	19,126	+0.02(+8.46%)
Feb 06, 2009	0.2072	0.2072	0.1872	0.1872	4,751	-0.01(-5.92%)
Feb 05, 2009	0.1868	0.1990	0.1868	0.1990	5,170	+0.01(+6.50%)
Feb 04, 2009	0.2072	0.2072	0.1869	0.1869	4,923	-0.04(-17.84%)

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.