Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.31	16.39	15.83	16.26	141,255	-0.12(-0.74%)
Apr 29, 2014	16.89	16.89	16.25	16.38	132,834	-0.41(-2.42%)
Apr 28, 2014	17.17	17.61	16.51	16.79	208,821	-0.25(-1.45%)
Apr 25, 2014	17.53	17.64	16.69	17.03	130,953	-0.50(-2.85%)
Apr 24, 2014	17.57	17.67	16.86	17.53	284,529	+0.22(+1.27%)
Apr 23, 2014	17.63	17.63	17.03	17.31	146,818	-0.32(-1.80%)
Apr 22, 2014	17.20	17.77	17.10	17.63	168,348	+0.51(+2.96%)
Apr 21, 2014	17.31	17.38	16.77	17.12	114,246	-0.09(-0.54%)
Apr 17, 2014	16.97	17.22	17.22	17.22	117,312	+0.28(+1.68%)
Apr 16, 2014	16.77	17.12	16.74	16.93	62,015	+0.26(+1.58%)
Apr 15, 2014	16.39	16.92	16.24	16.67	95,018	+0.27(+1.66%)
Apr 14, 2014	16.68	16.89	16.23	16.40	145,457	-0.11(-0.66%)
Apr 11, 2014	16.43	17.21	16.30	16.51	103,577	-0.10(-0.59%)
Apr 10, 2014	17.37	17.37	16.37	16.60	121,167	-0.73(-4.21%)
Apr 09, 2014	16.38	17.41	16.36	17.33	133,911	+1.02(+6.27%)
Apr 08, 2014	16.20	16.66	16.14	16.31	100,142	+0.13(+0.83%)
Apr 07, 2014	16.53	16.67	16.04	16.18	268,081	-0.45(-2.68%)
Apr 04, 2014	17.01	17.22	16.31	16.62	176,772	-0.30(-1.77%)
Apr 03, 2014	17.52	17.52	16.52	16.92	252,419	-0.64(-3.65%)
Apr 02, 2014	18.10	18.24	17.45	17.57	155,959	-0.43(-2.41%)
Apr 01, 2014	17.97	18.60	17.89	18.00	222,001	+0.01(+0.07%)
Mar 31, 2014	17.48	18.21	17.48	17.99	451,259	+0.51(+2.90%)
Mar 28, 2014	17.16	17.90	17.05	17.48	137,975	+0.33(+1.94%)
Mar 27, 2014	16.91	17.28	16.64	17.15	221,848	+0.31(+1.83%)
Mar 26, 2014	16.57	17.17	16.27	16.84	215,985	+0.44(+2.67%)
Mar 25, 2014	15.82	16.69	15.43	16.40	262,055	+0.60(+3.80%)
Mar 24, 2014	16.47	16.59	15.54	15.80	237,693	-0.71(-4.28%)
Mar 21, 2014	17.00	17.35	16.30	16.51	251,199	-0.37(-2.16%)
Mar 20, 2014	17.51	17.59	16.79	16.87	193,067	-0.70(-3.99%)
Mar 19, 2014	17.95	17.95	17.45	17.57	83,898	-0.41(-2.28%)
Mar 18, 2014	18.00	18.19	17.85	17.98	235,778	+0.08(+0.45%)
Mar 17, 2014	17.71	18.14	17.45	17.90	269,939	+0.12(+0.68%)
Mar 14, 2014	17.11	18.04	16.77	17.78	185,548	+0.58(+3.37%)
Mar 13, 2014	17.32	17.49	16.71	17.20	192,619	-0.11(-0.66%)
Mar 12, 2014	17.34	17.62	16.89	17.31	100,344	-0.05(-0.30%)
Mar 11, 2014	17.35	17.74	17.09	17.37	166,103	+0.05(+0.30%)
Mar 10, 2014	17.24	17.35	16.92	17.31	120,866	-0.03(-0.19%)
Mar 07, 2014	17.07	17.45	16.93	17.35	118,209	+0.34(+2.00%)
Mar 06, 2014	16.96	17.13	16.84	17.01	141,659	+0.18(+1.06%)
Mar 05, 2014	16.97	16.98	16.70	16.83	122,951	-0.11(-0.62%)
Mar 04, 2014	17.17	17.28	16.89	16.93	199,704	-0.10(-0.60%)
Mar 03, 2014	17.02	17.25	16.73	17.03	211,722	-0.09(-0.50%)
Feb 28, 2014	17.20	17.35	17.10	17.12	416,526	-0.01(-0.05%)
Feb 27, 2014	17.25	17.41	16.98	17.13	260,810	-0.11(-0.64%)
Feb 26, 2014	17.10	17.33	16.90	17.24	190,571	+0.21(+1.26%)
Feb 25, 2014	17.16	17.45	16.84	17.02	227,125	-0.19(-1.11%)
Feb 24, 2014	17.66	17.78	17.18	17.21	177,430	-0.57(-3.19%)
Feb 21, 2014	17.95	18.58	17.54	17.78	290,314	-0.14(-0.77%)
Feb 20, 2014	16.19	17.99	15.71	17.92	624,581	+2.67(+17.51%)
Feb 19, 2014	15.16	15.42	14.96	15.25	174,184	+0.15(+0.97%)
Feb 18, 2014	14.75	15.70	14.71	15.10	192,109	+0.26(+1.78%)
Feb 14, 2014	14.92	14.84	14.84	14.84	93,159	-0.12(-0.79%)
Feb 13, 2014	14.69	15.01	14.44	14.96	69,529	+0.21(+1.40%)
Feb 12, 2014	14.93	15.18	14.61	14.75	122,774	-0.19(-1.28%)
Feb 11, 2014	15.01	15.03	14.45	14.94	121,043	-0.07(-0.49%)
Feb 10, 2014	14.14	15.01	13.87	15.01	208,680	+0.77(+5.41%)
Feb 07, 2014	14.27	14.64	14.10	14.24	191,495	-0.05(-0.34%)
Feb 06, 2014	14.06	14.35	13.52	14.29	126,216	+0.25(+1.79%)
Feb 05, 2014	14.05	14.20	13.82	14.04	166,726	-0.16(-1.14%)
Feb 04, 2014	13.94	14.28	13.94	14.20	221,033	+0.31(+2.22%)

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.