Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.38	28.64	27.67	27.93	221,872	-0.56(-1.97%)
Apr 28, 2016	30.27	30.82	27.67	28.50	405,194	-1.36(-4.55%)
Apr 27, 2016	28.83	30.05	28.73	29.85	236,353	+0.87(+2.98%)
Apr 26, 2016	29.25	29.25	28.77	28.99	134,304	-0.18(-0.61%)
Apr 25, 2016	30.17	30.37	28.95	29.17	148,958	-1.00(-3.31%)
Apr 22, 2016	29.37	30.76	29.37	30.16	437,134	+0.47(+1.58%)
Apr 21, 2016	28.81	29.70	28.52	29.70	304,498	+0.79(+2.72%)
Apr 20, 2016	28.90	29.12	28.59	28.91	145,974	+0.11(+0.38%)
Apr 19, 2016	29.01	29.18	28.70	28.80	178,137	-0.19(-0.65%)
Apr 18, 2016	29.07	29.18	28.67	28.99	156,346	-0.09(-0.31%)
Apr 15, 2016	28.67	29.42	28.67	29.08	109,509	+0.25(+0.87%)
Apr 14, 2016	29.31	29.65	28.64	28.83	167,698	-0.40(-1.35%)
Apr 13, 2016	28.11	29.33	28.11	29.23	187,914	+0.99(+3.52%)
Apr 12, 2016	27.84	28.50	27.77	28.23	136,381	+0.26(+0.91%)
Apr 11, 2016	27.98	28.51	27.84	27.98	114,200	+0.12(+0.42%)
Apr 08, 2016	27.92	28.00	27.55	27.86	142,921	+0.08(+0.29%)
Apr 07, 2016	28.25	28.36	27.52	27.78	118,943	-0.63(-2.23%)
Apr 06, 2016	28.15	28.72	28.04	28.42	258,881	+0.36(+1.28%)
Apr 05, 2016	27.33	28.43	27.17	28.06	207,625	+0.41(+1.50%)
Apr 04, 2016	27.91	27.91	27.22	27.64	222,389	-0.34(-1.20%)
Apr 01, 2016	27.44	28.16	27.20	27.98	202,770	+0.32(+1.17%)
Mar 31, 2016	28.79	29.03	27.10	27.65	817,098	-1.92(-6.49%)
Mar 30, 2016	29.20	29.73	28.75	29.57	314,364	+0.69(+2.38%)
Mar 29, 2016	28.15	28.92	27.99	28.89	286,733	+0.58(+2.04%)
Mar 28, 2016	27.67	28.40	27.57	28.31	273,821	+0.82(+2.99%)
Mar 24, 2016	26.81	27.48	27.48	27.48	202,045	+0.63(+2.34%)
Mar 23, 2016	27.28	27.33	26.55	26.86	222,484	-0.63(-2.28%)
Mar 22, 2016	27.13	27.63	26.20	27.48	200,814	+0.30(+1.12%)
Mar 21, 2016	27.83	28.18	27.00	27.18	266,333	-0.67(-2.41%)
Mar 18, 2016	27.53	28.26	27.44	27.85	223,316	+0.42(+1.53%)
Mar 17, 2016	26.59	27.81	26.50	27.43	485,738	+0.84(+3.16%)
Mar 16, 2016	25.97	26.86	25.97	26.59	323,418	+0.77(+3.00%)
Mar 15, 2016	27.11	27.17	25.76	25.81	164,460	-1.44(-5.30%)
Mar 14, 2016	26.13	27.49	26.09	27.26	309,266	+1.18(+4.51%)
Mar 11, 2016	26.63	26.63	25.99	26.08	349,706	-0.49(-1.83%)
Mar 10, 2016	26.80	26.80	25.97	26.57	197,754	-0.23(-0.84%)
Mar 09, 2016	26.29	26.83	26.29	26.80	531,800	+0.48(+1.83%)
Mar 08, 2016	26.26	27.06	25.96	26.31	374,300	-0.09(-0.32%)
Mar 07, 2016	26.36	26.87	26.19	26.40	373,233	-0.16(-0.62%)
Mar 04, 2016	26.26	26.67	26.08	26.56	275,823	+0.30(+1.16%)
Mar 03, 2016	26.69	26.75	26.47	26.26	195,593	-0.44(-1.64%)
Mar 02, 2016	26.69	26.91	26.31	26.70	224,642	-0.01(-0.02%)
Mar 01, 2016	27.04	27.61	26.47	26.70	341,648	-0.22(-0.81%)
Feb 29, 2016	26.47	27.26	26.47	26.92	252,278	+0.40(+1.49%)
Feb 26, 2016	26.78	26.78	25.61	26.53	240,376	+0.50(+1.92%)
Feb 25, 2016	26.11	26.49	25.59	26.03	275,020	-0.23(-0.88%)
Feb 24, 2016	25.03	26.31	24.90	26.26	200,551	+0.96(+3.78%)
Feb 23, 2016	25.37	25.66	25.15	25.30	174,584	-0.12(-0.48%)
Feb 22, 2016	25.26	26.00	25.21	25.42	346,079	+0.38(+1.51%)
Feb 19, 2016	24.79	25.15	24.37	25.05	374,336	+0.07(+0.29%)
Feb 18, 2016	24.38	25.13	22.91	24.97	876,504	+2.92(+13.26%)
Feb 17, 2016	21.07	22.27	20.92	22.05	485,019	+1.22(+5.88%)
Feb 16, 2016	20.14	20.93	19.63	20.82	271,163	+1.07(+5.40%)
Feb 12, 2016	19.56	19.76	19.76	19.76	311,191	+0.31(+1.60%)
Feb 11, 2016	17.97	19.75	17.97	19.45	417,343	+1.12(+6.08%)
Feb 10, 2016	17.87	19.40	17.87	18.33	267,502	+0.48(+2.70%)
Feb 09, 2016	19.41	19.79	17.84	17.85	304,122	-1.79(-9.09%)
Feb 08, 2016	19.69	19.69	18.73	19.64	229,228	-0.23(-1.17%)
Feb 05, 2016	20.53	20.53	19.73	19.87	173,304	-0.72(-3.52%)
Feb 04, 2016	20.62	20.94	20.40	20.59	112,578	-0.02(-0.09%)
Feb 03, 2016	21.37	21.37	20.40	20.61	164,221	-0.65(-3.04%)
Feb 02, 2016	20.98	21.35	20.95	21.26	160,887	-0.01(-0.03%)

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.