Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	0.8367	0.8489	0.8367	0.8489	3,198	+0.00(+0.48%)
Jun 29, 2011	0.8327	0.8449	0.8083	0.8449	18,058	+0.00(+0.00%)
Jun 28, 2011	0.8327	0.8449	0.8124	0.8449	3,818	+0.01(+1.46%)
Jun 27, 2011	0.8327	0.8327	0.8327	0.8327	492	+0.01(+0.99%)
Jun 24, 2011	0.8692	0.8692	0.8245	0.8245	21,911	-0.04(-5.14%)
Jun 23, 2011	0.8164	0.8773	0.8124	0.8692	5,416	+0.05(+6.47%)
Jun 22, 2011	0.8367	0.8770	0.8083	0.8164	8,075	+0.00(+0.00%)
Jun 21, 2011	0.8530	0.8895	0.8164	0.8164	26,217	-0.01(-0.99%)
Jun 20, 2011	0.8245	0.8327	0.7961	0.8245	11,669	+0.03(+3.57%)
Jun 17, 2011	0.8083	0.8895	0.7961	0.7961	22,970	+0.01(+1.55%)
Jun 16, 2011	0.8550	0.8550	0.7839	0.7839	7,632	-0.07(-8.53%)
Jun 15, 2011	0.8286	0.8733	0.7758	0.8570	50,433	+0.01(+1.44%)
Jun 14, 2011	0.7717	0.8489	0.7717	0.8449	29,011	+0.11(+14.29%)
Jun 13, 2011	0.8773	0.8773	0.7311	0.7392	149,610	-0.13(-15.35%)
Jun 10, 2011	0.8408	0.8733	0.8408	0.8733	1,723	+0.02(+2.63%)
Jun 09, 2011	0.8124	0.8895	0.8124	0.8509	6,034	-0.01(-1.64%)
Jun 08, 2011	0.8814	0.8823	0.8652	0.8652	738	-0.01(-0.85%)
Jun 07, 2011	0.8895	0.8895	0.8726	0.8726	1,477	-0.02(-1.91%)
Jun 06, 2011	0.9139	0.9139	0.8286	0.8895	15,264	-0.02(-1.79%)
Jun 03, 2011	0.8733	0.9058	0.8652	0.9058	16,925	+0.02(+2.29%)
May 24, 2011	0.8936	1.007	0.8855	0.8855	13,533	-0.01(-1.36%)
May 23, 2011	0.9789	0.9789	0.8733	0.8977	12,063	-0.07(-6.79%)
May 20, 2011	0.9626	0.9667	0.9586	0.9631	14,402	+0.06(+6.80%)
May 19, 2011	0.8652	0.9017	0.8652	0.9017	738	+0.03(+3.26%)
May 18, 2011	0.8611	0.8733	0.8611	0.8733	1,812	+0.01(+1.42%)
May 17, 2011	0.8570	0.8652	0.8570	0.8611	6,893	-0.05(-5.36%)
May 13, 2011	0.8733	0.9098	0.9098	0.9098	12,556	-0.01(-1.32%)
May 12, 2011	0.9342	0.9444	0.9139	0.9220	3,939	-0.01(-1.30%)
May 11, 2011	0.9342	0.9626	0.9098	0.9342	6,154	+0.02(+2.22%)
May 10, 2011	0.9139	0.9139	0.9139	0.9139	9,355	-0.00(-0.44%)
May 09, 2011	0.9098	0.9180	0.9058	0.9179	9,847	+0.01(+0.89%)
May 06, 2011	0.8977	0.9830	0.8936	0.9098	34,644	-0.07(-7.43%)
May 05, 2011	0.9829	0.9829	0.9829	0.9829	246	-0.00(-0.00%)
May 04, 2011	0.9830	0.9830	0.9830	0.9830	246	+0.00(+0.00%)
May 03, 2011	1.125	1.125	0.9058	0.9830	14,087	-0.10(-9.02%)
May 02, 2011	1.109	1.117	0.9545	1.080	34,465	+0.11(+11.76%)
Apr 29, 2011	0.9748	0.9749	0.9545	0.9667	14,311	-0.01(-0.83%)
Apr 28, 2011	0.9748	0.9748	0.9748	0.9748	1,260	+0.00(+0.00%)
Apr 27, 2011	0.9749	0.9789	0.9748	0.9748	14,033	-0.01(-1.23%)
Apr 26, 2011	1.068	1.068	0.9870	0.9870	3,173	-0.08(-7.60%)
Apr 25, 2011	1.068	1.068	1.068	1.068	775	+0.02(+1.54%)
Apr 21, 2011	1.032	1.052	0.9765	1.052	738	+0.04(+4.02%)
Apr 20, 2011	1.011	1.072	1.011	1.011	2,338	+0.02(+1.63%)
Apr 19, 2011	0.9830	0.9951	0.9830	0.9951	1,723	+0.02(+1.66%)
Apr 18, 2011	1.044	1.044	0.9789	0.9789	22,172	-0.14(-12.36%)
Apr 15, 2011	1.098	1.117	1.098	1.117	1,583	-0.02(-1.78%)
Apr 13, 2011	1.137	1.137	1.137	1.137	0	+0.00(+0.00%)
Apr 12, 2011	1.133	1.137	1.125	1.137	9,931	+0.03(+2.56%)
Apr 11, 2011	1.060	1.129	1.060	1.109	2,540	+0.03(+3.02%)
Apr 08, 2011	1.113	1.121	1.056	1.076	14,771	-0.04(-3.64%)
Apr 07, 2011	1.097	1.131	1.097	1.117	3,299	+0.00(+0.00%)
Apr 06, 2011	1.121	1.121	1.101	1.117	3,262	-0.02(-1.78%)
Apr 05, 2011	1.072	1.166	1.072	1.137	8,616	+0.06(+5.66%)
Apr 04, 2011	1.064	1.137	1.064	1.076	22,652	+0.02(+1.86%)

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.