Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.926	5.003	4.902	5.003	10,648	+0.10(+2.06%)
May 30, 2006	4.902	4.902	4.902	4.902	0	+0.00(+0.00%)
May 26, 2006	4.672	4.902	4.672	4.902	5,698	+0.10(+2.02%)
May 25, 2006	4.846	4.846	4.801	4.805	27,005	-0.08(-1.73%)
May 24, 2006	4.914	4.939	4.870	4.890	10,059	+0.03(+0.58%)
May 23, 2006	4.761	4.959	4.648	4.862	11,079	-0.08(-1.55%)
May 22, 2006	5.072	5.072	4.676	4.939	20,381	-0.14(-2.78%)
May 19, 2006	5.080	5.080	5.080	5.080	495	+0.01(+0.16%)
May 18, 2006	5.079	5.079	5.072	5.072	2,476	+0.02(+0.32%)
May 17, 2006	5.209	5.209	5.056	5.056	40,276	-0.09(-1.72%)
May 16, 2006	5.060	5.173	5.060	5.144	14,172	+0.09(+1.83%)
May 15, 2006	5.108	5.249	5.048	5.052	31,369	-0.10(-1.88%)
May 12, 2006	5.149	5.149	5.149	5.149	247	-0.00(-0.08%)
May 11, 2006	5.193	5.193	5.128	5.153	2,228	+0.02(+0.47%)
May 10, 2006	5.165	5.165	5.128	5.128	6,686	-0.02(-0.47%)
May 09, 2006	5.278	5.371	5.153	5.153	3,308	-0.26(-4.78%)
May 08, 2006	5.298	5.411	5.298	5.411	742	+0.20(+3.88%)
May 05, 2006	5.048	5.270	5.027	5.209	20,217	+0.20(+4.03%)
May 04, 2006	5.007	5.007	5.007	5.007	1,238	-0.04(-0.72%)
May 03, 2006	5.044	5.044	5.044	5.044	2,483	+0.00(+0.00%)
May 02, 2006	4.906	5.044	4.906	5.044	4,019	+0.03(+0.64%)
May 01, 2006	5.031	5.031	4.939	5.011	3,422	+0.05(+1.03%)
Apr 28, 2006	5.009	5.009	4.960	4.960	1,981	-0.04(-0.86%)
Apr 27, 2006	4.846	5.044	4.846	5.003	21,074	+0.14(+2.82%)
Apr 26, 2006	4.886	4.901	4.846	4.866	10,096	-0.04(-0.90%)
Apr 25, 2006	4.947	4.959	4.854	4.910	18,362	+0.08(+1.76%)
Apr 24, 2006	4.825	4.825	4.825	4.825	1,238	-0.05(-0.99%)
Apr 21, 2006	4.825	4.878	4.825	4.874	4,965	+0.05(+1.00%)
Apr 20, 2006	4.825	4.825	4.825	4.825	0	+0.00(+0.00%)
Apr 19, 2006	4.830	4.830	4.825	4.825	4,187	-0.09(-1.81%)
Apr 18, 2006	4.902	4.914	4.902	4.914	1,040	+0.04(+0.74%)
Apr 17, 2006	4.834	4.991	4.813	4.878	1,716	+0.10(+2.20%)
Apr 13, 2006	4.773	4.773	4.773	4.773	0	+0.00(+0.00%)
Apr 12, 2006	4.648	4.773	4.648	4.773	1,981	-0.07(-1.50%)
Apr 11, 2006	4.830	4.883	4.773	4.846	9,658	-0.09(-1.88%)
Apr 10, 2006	4.926	4.939	4.922	4.939	3,219	+0.09(+1.92%)
Apr 07, 2006	4.761	4.846	4.761	4.846	3,962	+0.02(+0.42%)
Apr 06, 2006	4.939	5.048	4.825	4.825	4,564	+0.02(+0.42%)
Apr 05, 2006	4.616	4.805	4.616	4.805	2,233	+0.03(+0.68%)
Apr 04, 2006	4.769	4.773	4.769	4.773	2,971	-0.13(-2.72%)
Apr 03, 2006	4.926	4.939	4.902	4.906	3,962	+0.11(+2.36%)
Mar 31, 2006	4.809	4.850	4.789	4.793	17,496	+0.04(+0.94%)
Mar 30, 2006	4.652	4.955	4.652	4.749	20,306	+0.15(+3.16%)
Mar 29, 2006	4.603	4.603	4.563	4.603	3,677	+0.10(+2.15%)
Mar 28, 2006	4.506	4.506	4.506	4.506	0	+0.00(+0.00%)
Mar 27, 2006	4.547	4.571	4.506	4.506	1,490	-0.02(-0.36%)
Mar 24, 2006	4.523	4.523	4.523	4.523	247	-0.02(-0.44%)
Mar 23, 2006	4.543	4.543	4.543	4.543	495	-0.10(-2.09%)
Mar 22, 2006	4.640	4.640	4.640	4.640	495	+0.14(+3.05%)
Mar 21, 2006	4.502	4.502	4.502	4.502	284	+0.00(+0.00%)
Mar 20, 2006	4.554	4.652	4.502	4.502	3,281	-0.10(-2.28%)
Mar 17, 2006	4.607	4.607	4.607	4.607	0	+0.00(+0.00%)
Mar 16, 2006	4.644	4.648	4.607	4.607	3,467	+0.02(+0.35%)
Mar 15, 2006	4.494	4.591	4.494	4.591	1,733	+0.11(+2.55%)
Mar 14, 2006	4.450	4.477	4.450	4.477	2,971	-0.04(-0.92%)
Mar 13, 2006	4.434	4.652	4.434	4.519	5,027	+0.09(+2.10%)
Mar 10, 2006	4.442	4.442	4.325	4.426	1,040	+0.06(+1.48%)
Mar 09, 2006	4.377	4.377	4.361	4.361	1,768	-0.08(-1.82%)
Mar 08, 2006	4.644	4.644	4.442	4.442	14,115	-0.05(-1.19%)
Mar 07, 2006	4.644	4.644	4.495	4.495	5,349	-0.15(-3.20%)
Mar 06, 2006	4.446	4.644	4.446	4.644	1,233	+0.20(+4.55%)
Mar 03, 2006	4.446	4.446	4.442	4.442	2,558	+0.00(+0.00%)
Mar 02, 2006	4.442	4.442	4.442	4.442	1,238	-0.05(-1.08%)

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.