Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.038	5.038	4.990	4.990	1,969	-0.04(-0.86%)
Apr 27, 2006	4.874	5.073	4.874	5.033	20,951	+0.14(+2.82%)
Apr 26, 2006	4.915	4.929	4.874	4.894	10,037	-0.04(-0.90%)
Apr 25, 2006	4.976	4.988	4.882	4.939	18,255	+0.09(+1.76%)
Apr 24, 2006	4.854	4.854	4.854	4.854	1,230	-0.05(-0.99%)
Apr 21, 2006	4.854	4.907	4.854	4.903	4,936	+0.05(+1.00%)
Apr 20, 2006	4.854	4.854	4.854	4.854	0	+0.00(+0.00%)
Apr 19, 2006	4.858	4.858	4.854	4.854	4,163	-0.09(-1.81%)
Apr 18, 2006	4.931	4.943	4.931	4.943	1,034	+0.04(+0.74%)
Apr 17, 2006	4.862	5.020	4.842	4.907	1,706	+0.11(+2.20%)
Apr 13, 2006	4.801	4.801	4.801	4.801	0	+0.00(+0.00%)
Apr 12, 2006	4.675	4.801	4.675	4.801	1,969	-0.07(-1.50%)
Apr 11, 2006	4.858	4.912	4.801	4.874	9,601	-0.09(-1.88%)
Apr 10, 2006	4.955	4.968	4.951	4.968	3,200	+0.09(+1.92%)
Apr 07, 2006	4.789	4.874	4.789	4.874	3,939	+0.02(+0.42%)
Apr 06, 2006	4.968	5.077	4.854	4.854	4,537	+0.02(+0.42%)
Apr 05, 2006	4.643	4.834	4.643	4.834	2,220	+0.03(+0.68%)
Apr 04, 2006	4.797	4.801	4.797	4.801	2,954	-0.13(-2.72%)
Apr 03, 2006	4.955	4.968	4.931	4.935	3,939	+0.11(+2.36%)
Mar 31, 2006	4.838	4.878	4.817	4.821	17,393	+0.04(+0.94%)
Mar 30, 2006	4.679	4.984	4.679	4.777	20,188	+0.15(+3.16%)
Mar 29, 2006	4.630	4.630	4.590	4.630	3,656	+0.10(+2.15%)
Mar 28, 2006	4.533	4.533	4.533	4.533	0	+0.00(+0.00%)
Mar 27, 2006	4.574	4.598	4.533	4.533	1,482	-0.02(-0.36%)
Mar 24, 2006	4.549	4.549	4.549	4.549	246	-0.02(-0.44%)
Mar 23, 2006	4.570	4.570	4.570	4.570	492	-0.10(-2.09%)
Mar 22, 2006	4.667	4.667	4.667	4.667	492	+0.14(+3.05%)
Mar 21, 2006	4.529	4.529	4.529	4.529	283	+0.00(+0.00%)
Mar 20, 2006	4.580	4.679	4.529	4.529	3,262	-0.11(-2.28%)
Mar 17, 2006	4.635	4.635	4.635	4.635	0	+0.00(+0.00%)
Mar 16, 2006	4.671	4.675	4.635	4.635	3,446	+0.02(+0.35%)
Mar 15, 2006	4.521	4.618	4.521	4.618	1,723	+0.11(+2.55%)
Mar 14, 2006	4.476	4.504	4.476	4.504	2,954	-0.04(-0.92%)
Mar 13, 2006	4.460	4.679	4.460	4.545	4,997	+0.09(+2.10%)
Mar 10, 2006	4.468	4.468	4.350	4.452	1,034	+0.06(+1.48%)
Mar 09, 2006	4.403	4.403	4.387	4.387	1,757	-0.08(-1.82%)
Mar 08, 2006	4.671	4.671	4.468	4.468	14,033	-0.05(-1.19%)
Mar 07, 2006	4.671	4.671	4.522	4.522	5,317	-0.15(-3.20%)
Mar 06, 2006	4.472	4.671	4.472	4.671	1,226	+0.20(+4.55%)
Mar 03, 2006	4.472	4.472	4.468	4.468	2,543	+0.00(+0.00%)
Mar 02, 2006	4.468	4.468	4.468	4.468	1,230	-0.05(-1.08%)
Mar 01, 2006	4.578	4.748	4.517	4.517	15,803	+0.17(+4.02%)
Feb 28, 2006	4.342	4.342	4.342	4.342	0	+0.00(+0.00%)
Feb 27, 2006	4.151	4.379	4.151	4.342	27,667	-0.11(-2.46%)
Feb 24, 2006	4.448	4.452	4.448	4.452	492	-0.00(-0.09%)
Feb 23, 2006	4.460	4.537	4.456	4.456	5,416	-0.08(-1.70%)
Feb 22, 2006	4.452	4.533	4.452	4.533	4,815	+0.08(+1.82%)
Feb 21, 2006	4.452	4.456	4.452	4.452	3,931	-0.02(-0.45%)
Feb 17, 2006	4.460	4.472	4.460	4.472	2,437	+0.01(+0.27%)
Feb 16, 2006	4.460	4.468	4.456	4.460	13,786	-0.04(-0.81%)
Feb 15, 2006	4.476	4.496	4.476	4.496	6,238	-0.13(-2.79%)
Feb 14, 2006	4.651	4.651	4.626	4.626	10,426	+0.01(+0.25%)
Feb 13, 2006	4.626	4.626	4.614	4.614	3,692	-0.01(-0.21%)
Feb 10, 2006	4.639	4.639	4.578	4.624	4,251	-0.01(-0.14%)
Feb 09, 2006	4.561	4.635	4.557	4.630	10,709	-0.08(-1.64%)
Feb 08, 2006	4.663	4.752	4.590	4.708	13,693	+0.11(+2.29%)
Feb 07, 2006	4.419	5.029	4.419	4.602	264,143	+0.18(+4.14%)
Feb 06, 2006	4.419	4.419	4.419	4.419	2,228	+0.00(+0.09%)
Feb 03, 2006	4.366	4.415	4.366	4.415	35,363	+0.05(+1.12%)
Feb 02, 2006	4.366	4.366	4.366	4.366	1,230	-0.04(-1.01%)

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.