Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.668	2.668	2.579	2.579	1,979	-0.13(-4.63%)
Jun 27, 2003	2.704	2.704	2.704	2.704	0	+0.00(+0.00%)
Jun 26, 2003	2.619	2.704	2.619	2.704	14,348	+0.08(+3.24%)
Jun 25, 2003	2.619	2.619	2.619	2.619	247	+0.02(+0.93%)
Jun 24, 2003	2.595	2.595	2.595	2.595	0	+0.00(+0.00%)
Jun 23, 2003	2.595	2.595	2.595	2.595	3,958	-0.02(-0.93%)
Jun 20, 2003	2.619	2.619	2.619	2.619	0	+0.00(+0.00%)
Jun 19, 2003	2.619	2.619	2.619	2.619	0	+0.00(+0.00%)
Jun 18, 2003	2.619	2.619	2.619	2.619	247	+0.00(+0.00%)
Jun 17, 2003	2.619	2.619	2.619	2.619	247	+0.04(+1.57%)
Jun 16, 2003	2.587	2.587	2.579	2.579	1,236	-0.02(-0.93%)
Jun 13, 2003	2.579	2.603	2.579	2.603	4,452	+0.00(+0.16%)
Jun 12, 2003	2.583	2.599	2.579	2.599	14,348	-0.01(-0.31%)
Jun 11, 2003	2.579	2.607	2.579	2.607	20,285	+0.02(+0.78%)
Jun 10, 2003	2.591	2.591	2.587	2.587	1,236	+0.01(+0.31%)
Jun 09, 2003	2.579	2.579	2.579	2.579	0	+0.00(+0.00%)
Jun 06, 2003	2.579	2.579	2.579	2.579	1,979	-0.01(-0.31%)
Jun 05, 2003	2.619	2.623	2.587	2.587	31,417	-0.03(-1.23%)
Jun 04, 2003	2.607	2.619	2.607	2.619	5,442	-0.00(-0.15%)
Jun 03, 2003	2.623	2.623	2.615	2.623	7,668	-0.00(-0.15%)
Jun 02, 2003	2.627	2.627	2.627	2.627	0	+0.00(+0.00%)
May 30, 2003	2.627	2.627	2.627	2.627	17,564	+0.00(+0.00%)
May 29, 2003	2.627	2.627	2.627	2.627	0	+0.00(+0.00%)
May 28, 2003	2.627	2.627	2.627	2.627	0	+0.00(+0.00%)
May 27, 2003	2.587	2.627	2.559	2.627	4,205	-0.16(-5.80%)
May 23, 2003	2.559	2.789	2.559	2.789	7,421	-0.02(-0.72%)
May 22, 2003	2.809	2.809	2.809	2.809	0	+0.00(+0.00%)
May 21, 2003	2.809	2.809	2.809	2.809	0	+0.00(+0.00%)
May 20, 2003	2.627	2.809	2.627	2.809	2,968	+0.16(+6.11%)
May 19, 2003	2.648	2.648	2.648	2.648	4,700	+0.00(+0.00%)
May 16, 2003	2.656	2.656	2.648	2.648	494	-0.11(-4.10%)
May 15, 2003	2.761	2.761	2.761	2.761	0	+0.00(+0.00%)
May 14, 2003	2.737	2.761	2.737	2.761	1,731	+0.02(+0.74%)
May 13, 2003	2.733	2.741	2.733	2.741	2,721	+0.03(+1.04%)
May 12, 2003	2.729	2.729	2.712	2.712	23,748	-0.02(-0.59%)
May 09, 2003	2.729	2.729	2.729	2.729	24,738	+0.00(+0.00%)
May 08, 2003	2.729	2.729	2.729	2.729	0	+0.00(+0.00%)
May 07, 2003	2.729	2.729	2.729	2.729	24,738	+0.00(+0.00%)
May 06, 2003	2.729	2.729	2.729	2.729	24,738	+0.03(+1.05%)
May 05, 2003	2.700	2.700	2.627	2.700	26,470	-0.01(-0.30%)
May 02, 2003	2.627	2.708	2.627	2.708	11,132	+0.08(+3.08%)
May 01, 2003	2.627	2.627	2.627	2.627	247	-0.04(-1.52%)
Apr 30, 2003	2.700	2.700	2.636	2.668	4,452	-0.05(-1.93%)
Apr 29, 2003	2.688	2.749	2.688	2.720	7,421	-0.01(-0.52%)
Apr 28, 2003	2.822	2.822	2.735	2.735	742	-0.09(-3.36%)
Apr 25, 2003	2.830	2.830	2.830	2.830	0	+0.00(+0.00%)
Apr 24, 2003	2.817	2.830	2.817	2.830	18,553	+0.00(+0.00%)
Apr 23, 2003	2.830	2.830	2.830	2.830	7,668	+0.00(+0.00%)
Apr 22, 2003	2.809	2.830	2.587	2.830	29,438	+0.00(+0.00%)
Apr 21, 2003	2.830	2.854	2.822	2.830	1,484	+0.00(+0.00%)
Apr 17, 2003	2.830	2.830	2.830	2.830	0	+0.00(+0.00%)
Apr 16, 2003	2.854	2.870	2.830	2.830	62,093	-0.04(-1.41%)
Apr 15, 2003	2.870	2.870	2.870	2.870	0	+0.00(+0.00%)
Apr 14, 2003	2.870	2.870	2.870	2.870	49,476	+0.08(+2.75%)
Apr 11, 2003	2.793	2.793	2.793	2.793	0	+0.00(+0.00%)
Apr 10, 2003	2.793	2.793	2.793	2.793	247	+0.00(+0.14%)
Apr 09, 2003	2.789	2.789	2.789	2.789	0	+0.00(+0.00%)
Apr 08, 2003	2.793	2.793	2.789	2.789	1,236	-0.04(-1.43%)
Apr 07, 2003	2.789	2.830	2.789	2.830	11,379	+0.22(+8.53%)
Apr 04, 2003	2.627	2.627	2.607	2.607	74,215	+0.04(+1.57%)
Apr 03, 2003	2.729	2.729	2.567	2.567	64,814	-0.08(-3.05%)
Apr 02, 2003	2.648	2.648	2.648	2.648	494	-0.08(-2.96%)

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.