Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.399	4.399	4.346	4.346	5,416	-0.03(-0.74%)
Sep 29, 2005	4.461	4.461	4.379	4.379	1,743	+0.02(+0.37%)
Sep 28, 2005	4.484	4.484	4.362	4.362	5,662	-0.03(-0.58%)
Sep 27, 2005	4.419	4.419	4.277	4.388	16,800	-0.02(-0.34%)
Sep 26, 2005	4.712	4.752	4.403	4.403	38,687	-0.26(-5.49%)
Sep 23, 2005	4.659	4.712	4.517	4.659	26,653	-0.05(-1.04%)
Sep 22, 2005	4.708	5.052	4.488	4.708	181,714	+0.25(+5.71%)
Sep 21, 2005	4.484	4.509	4.453	4.453	2,511	+0.09(+1.95%)
Sep 20, 2005	4.505	4.509	4.285	4.368	14,604	-0.12(-2.71%)
Sep 19, 2005	4.509	4.509	4.370	4.490	12,580	-0.01(-0.33%)
Sep 16, 2005	4.509	4.549	4.468	4.505	32,030	+0.12(+2.69%)
Sep 15, 2005	4.456	4.468	4.387	4.387	23,674	+0.06(+1.41%)
Sep 14, 2005	4.111	4.448	4.111	4.326	143,286	+0.48(+12.39%)
Sep 13, 2005	3.936	3.936	3.849	3.849	2,954	-0.01(-0.25%)
Sep 12, 2005	4.293	4.293	3.834	3.859	9,242	-0.43(-10.04%)
Sep 09, 2005	4.288	4.289	4.288	4.289	2,708	+0.13(+3.02%)
Sep 08, 2005	4.041	4.163	4.041	4.163	19,449	-0.01(-0.29%)
Sep 07, 2005	4.366	4.366	4.123	4.176	12,748	-0.18(-4.10%)
Sep 06, 2005	4.253	4.427	4.159	4.354	53,855	+0.32(+7.96%)
Sep 02, 2005	4.204	4.204	3.940	4.033	25,422	-0.07(-1.78%)
Sep 01, 2005	4.017	4.468	3.875	4.106	196,762	+0.45(+12.21%)
Aug 31, 2005	3.493	3.718	3.489	3.660	87,576	+0.17(+5.01%)
Aug 30, 2005	3.416	3.493	3.416	3.485	4,677	-0.01(-0.23%)
Aug 29, 2005	3.493	3.493	3.416	3.493	3,569	+0.00(+0.12%)
Aug 26, 2005	3.652	3.652	3.489	3.489	5,662	+0.01(+0.21%)
Aug 25, 2005	3.392	3.493	3.371	3.482	4,704	+0.11(+3.28%)
Aug 24, 2005	3.371	3.371	3.371	3.371	0	+0.00(+0.00%)
Aug 23, 2005	3.416	3.416	3.371	3.371	3,692	-0.04(-1.31%)
Aug 22, 2005	3.416	3.416	3.416	3.416	0	+0.00(+0.00%)
Aug 19, 2005	3.416	3.416	3.416	3.416	492	+0.00(+0.00%)
Aug 18, 2005	3.416	3.416	3.416	3.416	1,477	-0.06(-1.64%)
Aug 17, 2005	3.473	3.493	3.473	3.473	5,908	+0.06(+1.66%)
Aug 16, 2005	3.424	3.424	3.416	3.416	2,461	-0.22(-5.93%)
Aug 15, 2005	3.631	3.631	3.631	3.631	0	+0.00(+0.00%)
Aug 12, 2005	3.655	3.757	3.339	3.631	12,831	+0.05(+1.48%)
Aug 11, 2005	3.578	3.578	3.578	3.578	0	+0.00(+0.00%)
Aug 10, 2005	3.578	3.578	3.578	3.578	0	+0.00(+0.00%)
Aug 09, 2005	3.578	3.578	3.578	3.578	0	+0.00(+0.00%)
Aug 08, 2005	3.583	3.583	3.578	3.578	1,477	-0.00(-0.11%)
Aug 05, 2005	3.700	3.708	3.583	3.583	28,157	-0.12(-3.18%)
Aug 04, 2005	3.720	3.720	3.700	3.700	2,954	-0.08(-2.15%)
Aug 03, 2005	3.859	3.859	3.782	3.782	3,710	-0.08(-2.00%)
Aug 02, 2005	3.899	3.899	3.859	3.859	12,046	-0.04(-1.04%)
Aug 01, 2005	3.899	4.163	3.899	3.899	12,556	+0.04(+1.05%)
Jul 29, 2005	3.940	3.940	3.822	3.859	23,881	-0.10(-2.56%)
Jul 28, 2005	3.920	3.960	3.859	3.960	1,477	+0.10(+2.63%)
Jul 27, 2005	3.822	3.859	3.822	3.859	3,550	-0.05(-1.25%)
Jul 26, 2005	3.907	3.907	3.907	3.907	246	+0.08(+2.12%)
Jul 25, 2005	3.899	3.899	3.826	3.826	4,190	-0.10(-2.48%)
Jul 22, 2005	3.924	3.924	3.924	3.924	0	+0.00(+0.00%)
Jul 21, 2005	3.924	3.924	3.924	3.924	0	+0.00(+0.00%)
Jul 20, 2005	3.924	3.924	3.924	3.924	984	+0.06(+1.68%)
Jul 19, 2005	3.859	3.859	3.859	3.859	891	+0.00(+0.00%)
Jul 18, 2005	3.859	3.859	3.859	3.859	1,127	-0.00(-0.11%)
Jul 15, 2005	3.863	3.863	3.863	3.863	0	+0.00(+0.00%)
Jul 14, 2005	3.863	3.863	3.863	3.863	0	+0.00(+0.00%)
Jul 13, 2005	3.863	3.863	3.863	3.863	1,477	+0.00(+0.11%)
Jul 12, 2005	3.859	3.859	3.859	3.859	246	+0.04(+0.96%)
Jul 11, 2005	3.912	3.912	3.822	3.822	3,692	-0.12(-3.01%)
Jul 08, 2005	3.941	3.941	3.941	3.941	0	+0.00(+0.00%)
Jul 07, 2005	3.941	3.941	3.941	3.941	0	+0.00(+0.00%)
Jul 06, 2005	3.941	3.941	3.941	3.941	270	+0.00(+0.02%)
Jul 05, 2005	3.940	3.940	3.940	3.940	2,461	+0.00(+0.00%)

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.