Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	12.09	12.27	11.97	12.19	0	-0.08(-0.66%)
Sep 27, 2013	12.19	12.49	12.09	12.27	0	+0.10(+0.83%)
Sep 26, 2013	12.27	12.30	11.80	12.17	148,905	-0.10(-0.83%)
Sep 25, 2013	12.07	12.70	12.07	12.27	200,286	+0.19(+1.61%)
Sep 24, 2013	12.13	12.29	11.97	12.08	0	-0.07(-0.57%)
Sep 23, 2013	12.40	12.40	11.81	12.15	0	-0.18(-1.45%)
Sep 20, 2013	12.22	12.55	12.22	12.33	0	+0.15(+1.23%)
Sep 19, 2013	12.07	12.27	11.94	12.18	0	+0.17(+1.39%)
Sep 18, 2013	11.97	12.04	11.79	12.01	0	+0.08(+0.65%)
Sep 17, 2013	11.86	12.07	11.86	11.93	0	+0.04(+0.38%)
Sep 16, 2013	11.88	12.13	11.76	11.89	0	+0.13(+1.07%)
Sep 13, 2013	11.42	11.77	11.12	11.76	0	+0.40(+3.50%)
Sep 12, 2013	11.73	12.01	11.26	11.37	0	-0.37(-3.15%)
Sep 11, 2013	11.74	11.96	11.69	11.73	0	+0.05(+0.42%)
Sep 10, 2013	11.65	11.77	11.65	11.69	147,510	+0.14(+1.23%)
Sep 09, 2013	11.04	11.71	10.98	11.54	0	+0.62(+5.64%)
Sep 06, 2013	11.27	11.30	10.91	10.93	0	-0.21(-1.86%)
Sep 05, 2013	11.13	11.32	11.05	11.13	0	+0.08(+0.70%)
Sep 04, 2013	10.91	11.31	10.90	11.06	0	+0.11(+1.00%)
Sep 03, 2013	11.08	11.08	10.85	10.95	0	-0.04(-0.37%)
Aug 30, 2013	10.85	11.06	10.81	10.99	0	+0.13(+1.23%)
Aug 29, 2013	10.85	11.10	10.77	10.85	0	-0.01(-0.07%)
Aug 28, 2013	10.79	10.96	10.62	10.86	0	+0.07(+0.64%)
Aug 27, 2013	10.66	10.95	10.27	10.79	154,317	+0.00(+0.00%)
Aug 26, 2013	10.93	11.26	10.61	10.79	0	+0.08(+0.76%)
Aug 23, 2013	10.56	10.80	10.30	10.71	0	+0.23(+2.17%)
Aug 22, 2013	10.28	10.55	10.28	10.48	58,459	+0.29(+2.87%)
Aug 21, 2013	10.10	10.35	10.10	10.19	0	+0.06(+0.56%)
Aug 20, 2013	9.945	10.14	9.945	10.14	0	+0.16(+1.59%)
Aug 19, 2013	10.01	10.05	9.811	9.977	99,821	-0.04(-0.36%)
Aug 16, 2013	9.771	10.09	9.771	10.01	0	+0.21(+2.11%)
Aug 15, 2013	9.332	9.937	9.332	9.807	116,664	+0.34(+3.65%)
Aug 14, 2013	9.259	9.523	9.223	9.462	103,725	+0.19(+2.06%)
Aug 13, 2013	9.138	9.365	8.959	9.271	146,916	+0.19(+2.15%)
Aug 12, 2013	9.365	9.365	8.846	9.077	218,667	-0.43(-4.52%)
Aug 09, 2013	9.827	9.868	9.507	9.507	67,671	-0.32(-3.22%)
Aug 08, 2013	9.633	9.892	9.389	9.823	87,447	+0.29(+3.07%)
Aug 07, 2013	9.880	9.937	9.450	9.531	125,546	-0.38(-3.81%)
Aug 06, 2013	10.38	10.48	9.799	9.909	159,049	-0.50(-4.80%)
Aug 05, 2013	10.11	10.45	10.11	10.41	100,972	+0.34(+3.34%)
Aug 02, 2013	9.896	10.11	9.880	10.07	46,616	+0.13(+1.26%)
Aug 01, 2013	10.25	10.41	9.860	9.945	77,699	-0.16(-1.61%)
Jul 31, 2013	9.795	10.27	9.795	10.11	0	+0.31(+3.19%)
Jul 30, 2013	10.04	10.06	9.738	9.795	0	-0.24(-2.39%)
Jul 29, 2013	10.10	10.35	9.783	10.03	0	-0.06(-0.56%)
Jul 26, 2013	10.01	10.52	9.896	10.09	0	-0.03(-0.32%)
Jul 25, 2013	9.722	10.37	9.624	10.12	0	+0.66(+6.99%)
Jul 24, 2013	9.738	9.888	9.377	9.462	0	-0.19(-1.93%)
Jul 23, 2013	9.673	9.730	9.523	9.649	0	+0.01(+0.13%)
Jul 22, 2013	9.677	9.706	9.592	9.637	0	-0.01(-0.08%)
Jul 19, 2013	9.535	9.665	9.535	9.645	0	+0.06(+0.59%)
Jul 18, 2013	9.576	9.665	9.539	9.588	0	+0.04(+0.38%)
Jul 17, 2013	9.507	9.612	9.442	9.551	65,103	+0.16(+1.68%)
Jul 16, 2013	9.584	9.612	9.369	9.393	0	-0.15(-1.57%)
Jul 15, 2013	9.491	9.681	9.462	9.543	0	+0.14(+1.51%)
Jul 12, 2013	9.556	9.738	9.381	9.401	0	-0.15(-1.57%)
Jul 11, 2013	9.146	9.673	9.024	9.551	0	+0.58(+6.52%)
Jul 10, 2013	8.841	8.996	8.837	8.967	0	+0.09(+1.01%)
Jul 09, 2013	8.927	8.931	8.805	8.878	0	+0.04(+0.41%)
Jul 08, 2013	8.882	8.882	8.659	8.841	0	+0.01(+0.14%)
Jul 05, 2013	8.643	8.866	8.395	8.829	0	+0.25(+2.88%)
Jul 03, 2013	8.586	8.691	8.480	8.582	0	-0.05(-0.61%)
Jul 02, 2013	8.687	8.874	8.590	8.634	0	-0.05(-0.56%)

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.