Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.293	6.439	6.293	6.395	1,971	+0.02(+0.32%)
Jun 28, 2007	6.273	6.447	6.273	6.374	10,597	+0.15(+2.48%)
Jun 27, 2007	6.334	6.354	6.025	6.220	15,292	-0.04(-0.71%)
Jun 26, 2007	6.419	6.472	6.228	6.265	8,852	-0.21(-3.26%)
Jun 25, 2007	6.456	6.589	6.378	6.476	118,584	-0.01(-0.13%)
Jun 22, 2007	6.277	6.589	5.989	6.484	27,790	+0.21(+3.30%)
Jun 21, 2007	6.297	6.447	5.839	6.277	149,110	+0.22(+3.62%)
Jun 20, 2007	5.904	6.374	5.904	6.058	20,948	+0.22(+3.77%)
Jun 19, 2007	5.794	5.924	5.794	5.838	5,175	+0.10(+1.68%)
Jun 18, 2007	5.750	5.859	5.721	5.741	16,266	-0.14(-2.41%)
Jun 15, 2007	5.762	5.977	5.762	5.883	9,858	+0.17(+3.06%)
Jun 14, 2007	5.689	5.875	5.498	5.709	7,393	-0.08(-1.40%)
Jun 13, 2007	5.883	5.985	5.603	5.790	16,019	-0.13(-2.26%)
Jun 12, 2007	5.924	6.103	5.782	5.924	16,512	+0.00(+0.00%)
Jun 11, 2007	5.847	5.981	5.847	5.924	5,978	-0.04(-0.68%)
Jun 08, 2007	6.042	6.383	5.924	5.965	18,730	-0.57(-8.70%)
Jun 07, 2007	5.928	6.687	5.928	6.533	17,902	+0.47(+7.69%)
Jun 06, 2007	5.916	6.184	5.644	6.066	19,437	+0.26(+4.55%)
Jun 05, 2007	5.717	7.543	5.620	5.802	33,409	+0.11(+1.92%)
Jun 04, 2007	5.896	5.896	5.522	5.693	9,385	+0.16(+2.86%)
Jun 01, 2007	5.498	5.762	5.498	5.534	10,383	+0.02(+0.37%)
May 31, 2007	5.693	5.936	5.478	5.514	23,425	-0.14(-2.51%)
May 30, 2007	5.457	5.681	5.397	5.656	22,005	+0.20(+3.64%)
May 29, 2007	5.418	5.457	5.376	5.457	14,252	+0.04(+0.75%)
May 25, 2007	5.413	5.474	5.413	5.417	18,422	+0.01(+0.15%)
May 24, 2007	5.474	5.474	5.409	5.409	9,049	-0.01(-0.15%)
May 23, 2007	5.474	5.474	5.275	5.417	16,389	+0.04(+0.75%)
May 22, 2007	4.942	5.425	4.942	5.376	38,215	+0.11(+2.08%)
May 21, 2007	5.210	5.417	4.833	5.267	7,763	+0.24(+4.85%)
May 18, 2007	5.275	5.275	4.289	5.023	61,120	-0.22(-4.11%)
May 17, 2007	5.161	5.311	5.157	5.238	44,332	+0.09(+1.73%)
May 16, 2007	4.873	5.234	4.873	5.149	16,295	+0.09(+1.85%)
May 15, 2007	4.995	5.056	4.995	5.056	2,711	+0.03(+0.56%)
May 14, 2007	5.027	5.027	5.027	5.027	672	-0.05(-0.96%)
May 11, 2007	5.072	5.096	4.950	5.076	3,208	+0.13(+2.71%)
May 10, 2007	4.991	5.019	4.869	4.942	8,453	-0.09(-1.69%)
May 09, 2007	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
May 08, 2007	4.889	5.027	4.812	5.027	3,019	-0.02(-0.48%)
May 07, 2007	4.987	5.072	4.946	5.052	2,959	-0.06(-1.19%)
May 04, 2007	4.958	5.112	4.800	5.112	985	+0.12(+2.44%)
May 03, 2007	4.707	4.991	4.707	4.991	11,046	+0.20(+4.24%)
May 02, 2007	4.906	4.906	4.549	4.788	10,358	+0.05(+1.03%)
May 01, 2007	4.756	4.756	4.658	4.739	15,553	-0.03(-0.68%)
Apr 30, 2007	4.686	4.772	4.666	4.772	7,181	-0.09(-1.75%)
Apr 27, 2007	4.747	4.962	4.719	4.857	7,420	+0.03(+0.59%)
Apr 26, 2007	4.772	4.828	4.751	4.828	5,914	+0.05(+1.10%)
Apr 25, 2007	5.072	5.072	4.666	4.776	102,776	-0.40(-7.76%)
Apr 24, 2007	5.080	5.214	5.080	5.177	8,500	+0.15(+2.90%)
Apr 23, 2007	5.007	5.112	5.007	5.031	5,532	-0.17(-3.35%)
Apr 20, 2007	5.206	5.206	5.206	5.206	0	+0.00(+0.00%)
Apr 19, 2007	5.173	5.206	5.112	5.206	1,232	-0.01(-0.16%)
Apr 18, 2007	5.056	5.214	5.052	5.214	16,477	+0.05(+1.02%)
Apr 17, 2007	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Apr 16, 2007	4.970	5.173	4.970	5.161	3,975	+0.13(+2.50%)
Apr 13, 2007	5.133	5.153	5.011	5.035	9,757	+0.21(+4.37%)
Apr 12, 2007	5.149	5.149	4.484	4.824	11,829	-0.35(-6.75%)
Apr 11, 2007	4.849	5.173	4.849	5.173	18,572	+0.50(+10.62%)
Apr 10, 2007	4.808	4.828	4.674	4.677	6,407	-0.13(-2.73%)
Apr 09, 2007	4.849	4.849	4.808	4.808	640	-0.04(-0.84%)
Apr 05, 2007	4.849	4.849	4.849	4.849	0	+0.00(+0.00%)
Apr 04, 2007	4.784	4.849	4.784	4.849	1,478	-0.02(-0.33%)
Apr 03, 2007	4.865	4.865	4.865	4.865	492	+0.19(+4.17%)

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.