Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.259	5.315	5.129	5.275	101,561	+0.09(+1.80%)
Aug 30, 2012	5.563	5.636	5.101	5.181	182,172	-0.43(-7.73%)
Aug 29, 2012	5.461	5.672	5.413	5.616	208,170	+0.42(+8.04%)
Aug 27, 2012	5.222	5.267	5.089	5.198	159,256	+0.04(+0.71%)
Aug 24, 2012	5.202	5.242	5.098	5.161	121,019	-0.04(-0.86%)
Aug 23, 2012	5.149	5.242	5.086	5.206	122,771	+0.06(+1.10%)
Aug 22, 2012	5.153	5.230	5.125	5.149	49,729	+0.00(+0.08%)
Aug 21, 2012	5.275	5.275	5.112	5.145	164,121	-0.10(-1.93%)
Aug 20, 2012	5.275	5.275	5.194	5.246	176,727	-0.03(-0.54%)
Aug 17, 2012	5.088	5.275	4.910	5.275	202,088	+0.20(+3.92%)
Aug 16, 2012	4.942	5.076	4.869	5.076	124,656	+0.12(+2.46%)
Aug 15, 2012	5.044	5.165	4.873	4.954	213,284	-0.06(-1.13%)
Aug 14, 2012	4.780	5.031	4.751	5.011	155,293	+0.25(+5.29%)
Aug 13, 2012	4.751	4.772	4.565	4.759	147,683	-0.01(-0.17%)
Aug 10, 2012	4.983	5.092	4.719	4.768	129,411	-0.24(-4.70%)
Aug 09, 2012	4.820	5.096	4.796	5.003	138,076	+0.18(+3.70%)
Aug 08, 2012	4.849	4.865	4.709	4.824	129,019	-0.08(-1.57%)
Aug 07, 2012	4.970	4.991	4.804	4.902	109,679	-0.02(-0.49%)
Aug 06, 2012	5.076	5.084	4.894	4.926	163,027	-0.13(-2.57%)
Aug 03, 2012	4.678	5.194	4.642	5.056	356,519	+0.51(+11.25%)
Aug 02, 2012	4.423	4.605	4.264	4.544	301,569	+0.06(+1.36%)
Aug 01, 2012	4.751	4.808	4.366	4.484	260,798	-0.24(-5.07%)
Jul 31, 2012	4.837	4.960	4.670	4.723	420,745	-0.16(-3.24%)
Jul 30, 2012	5.279	5.360	4.869	4.881	361,951	-0.39(-7.39%)
Jul 27, 2012	5.421	5.421	5.251	5.271	242,388	-0.15(-2.70%)
Jul 26, 2012	5.315	5.555	5.153	5.417	689,827	+0.41(+8.27%)
Jul 25, 2012	5.039	5.161	4.946	5.003	231,832	+0.04(+0.82%)
Jul 24, 2012	5.064	5.076	4.922	4.962	124,987	-0.09(-1.77%)
Jul 23, 2012	4.930	5.117	4.869	5.052	223,443	-0.02(-0.40%)
Jul 20, 2012	5.056	5.137	4.954	5.072	188,764	-0.09(-1.81%)
Jul 19, 2012	5.498	5.599	5.023	5.165	470,457	-0.31(-5.70%)
Jul 18, 2012	5.774	5.879	5.364	5.478	260,357	-0.33(-5.73%)
Jul 17, 2012	5.819	5.904	5.660	5.810	258,425	+0.04(+0.77%)
Jul 16, 2012	5.924	5.924	5.681	5.766	168,668	-0.17(-2.94%)
Jul 13, 2012	6.111	6.155	5.790	5.940	315,767	-0.09(-1.41%)
Jul 12, 2012	5.798	6.086	5.660	6.025	231,650	+0.17(+2.84%)
Jul 11, 2012	5.571	5.879	5.526	5.859	275,549	+0.29(+5.17%)
Jul 10, 2012	6.066	6.188	5.380	5.571	1,098,565	-0.50(-8.16%)
Jul 09, 2012	5.839	6.066	5.701	6.066	770,438	+0.29(+4.99%)
Jul 06, 2012	5.741	5.823	5.490	5.778	259,859	+0.02(+0.42%)
Jul 05, 2012	5.583	5.758	5.478	5.754	274,119	+0.17(+3.05%)
Jul 03, 2012	5.490	5.701	5.445	5.583	233,678	+0.16(+2.92%)
Jul 02, 2012	5.161	5.429	5.125	5.425	276,320	+0.25(+4.86%)
Jun 29, 2012	4.950	5.303	4.922	5.173	513,479	+0.37(+7.69%)
Jun 28, 2012	4.784	4.841	4.662	4.804	178,061	-0.06(-1.17%)
Jun 27, 2012	4.768	4.893	4.605	4.861	380,703	+0.07(+1.53%)
Jun 26, 2012	4.755	4.849	4.609	4.788	150,283	+0.07(+1.55%)
Jun 25, 2012	4.707	4.816	4.508	4.715	391,254	-0.15(-3.17%)
Jun 22, 2012	4.910	5.019	4.747	4.869	1,556,838	+0.03(+0.59%)
Jun 21, 2012	5.478	5.664	4.768	4.841	716,772	-0.61(-11.17%)
Jun 20, 2012	5.530	5.770	5.356	5.449	615,826	-0.08(-1.47%)
Jun 19, 2012	5.782	5.802	5.449	5.530	671,614	-0.21(-3.61%)
Jun 18, 2012	5.181	5.802	5.137	5.737	940,174	+0.50(+9.61%)
Jun 15, 2012	5.299	5.401	5.076	5.234	409,711	-0.04(-0.85%)
Jun 14, 2012	5.092	5.336	4.979	5.279	356,822	+0.16(+3.05%)
Jun 13, 2012	5.234	5.303	5.052	5.123	341,948	-0.10(-1.98%)
Jun 12, 2012	5.271	5.352	5.056	5.226	157,036	-0.06(-1.23%)
Jun 11, 2012	5.413	5.437	5.149	5.291	310,691	-0.09(-1.73%)
Jun 08, 2012	5.027	5.437	4.902	5.384	287,620	+0.26(+5.15%)
Jun 07, 2012	5.011	5.206	4.808	5.121	595,018	+0.25(+5.08%)
Jun 06, 2012	4.686	4.960	4.565	4.873	335,681	+0.27(+5.91%)
Jun 05, 2012	4.463	4.626	4.305	4.601	347,765	+0.09(+1.89%)
Jun 04, 2012	4.877	4.902	4.386	4.516	410,687	-0.36(-7.33%)

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.