Patrick Inds Inc (NQ: PATK )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.93	24.68	23.42	24.15	519,308	+0.20(+0.83%)
May 28, 2015	23.89	24.11	23.61	23.95	204,647	+0.07(+0.30%)
May 27, 2015	23.71	23.92	23.11	23.88	192,131	+0.28(+1.20%)
May 26, 2015	23.99	24.11	23.58	23.59	155,408	-0.32(-1.32%)
May 22, 2015	24.27	23.91	23.91	23.91	156,015	-0.36(-1.48%)
May 21, 2015	24.02	24.46	23.96	24.27	169,175	+0.21(+0.89%)
May 20, 2015	24.56	24.74	23.93	24.05	228,020	-0.55(-2.25%)
May 19, 2015	24.29	24.74	23.93	24.61	443,383	+0.47(+1.96%)
May 18, 2015	23.56	24.20	23.56	24.14	104,171	+0.48(+2.01%)
May 15, 2015	23.86	24.28	23.57	23.66	63,996	-0.32(-1.33%)
May 14, 2015	23.32	24.38	23.30	23.98	77,641	+0.67(+2.89%)
May 13, 2015	23.65	23.81	22.92	23.30	128,626	-0.23(-0.98%)
May 12, 2015	23.57	23.74	23.02	23.53	97,650	-0.05(-0.21%)
May 11, 2015	23.68	24.14	23.50	23.58	72,685	-0.20(-0.85%)
May 08, 2015	24.23	24.40	23.55	23.78	93,500	-0.29(-1.21%)
May 07, 2015	23.82	24.23	23.78	24.07	76,625	+0.19(+0.79%)
May 06, 2015	23.96	24.12	23.45	23.89	122,875	+0.06(+0.24%)
May 05, 2015	24.33	24.46	23.29	23.83	137,850	-0.47(-1.94%)
May 04, 2015	23.99	24.44	23.85	24.30	223,612	+0.23(+0.94%)
May 01, 2015	24.43	24.44	23.80	24.07	147,694	-0.18(-0.73%)
Apr 30, 2015	25.84	26.20	23.73	24.25	388,272	-0.50(-2.04%)
Apr 29, 2015	25.24	25.32	24.45	24.76	187,825	-0.47(-1.86%)
Apr 28, 2015	24.54	25.41	24.49	25.23	185,797	+0.68(+2.78%)
Apr 27, 2015	24.44	25.02	24.43	24.54	152,895	-0.03(-0.13%)
Apr 24, 2015	24.69	24.85	24.19	24.58	124,297	+0.02(+0.07%)
Apr 23, 2015	23.92	24.59	23.75	24.56	106,860	+0.50(+2.10%)
Apr 22, 2015	24.34	24.62	23.95	24.05	103,779	-0.38(-1.54%)
Apr 21, 2015	24.54	24.61	24.22	24.43	83,242	+0.05(+0.22%)
Apr 20, 2015	23.70	24.58	23.53	24.38	240,234	+0.92(+3.94%)
Apr 17, 2015	23.74	23.76	23.24	23.45	175,366	-0.56(-2.32%)
Apr 16, 2015	24.45	24.51	23.91	24.01	86,137	-0.47(-1.91%)
Apr 15, 2015	24.75	24.90	24.45	24.48	98,217	-0.24(-0.98%)
Apr 14, 2015	24.77	24.94	24.45	24.72	144,480	-0.02(-0.08%)
Apr 13, 2015	24.71	24.96	24.47	24.74	182,587	+0.15(+0.61%)
Apr 10, 2015	24.31	24.87	24.31	24.59	107,511	+0.48(+2.01%)
Apr 09, 2015	24.54	24.72	24.06	24.11	134,247	-0.54(-2.20%)
Apr 08, 2015	24.77	25.12	24.31	24.65	207,619	-0.25(-0.99%)
Apr 07, 2015	25.58	25.78	24.86	24.89	150,510	-0.61(-2.38%)
Apr 06, 2015	25.54	26.19	25.44	25.50	103,987	-0.33(-1.28%)
Apr 02, 2015	25.48	25.83	25.83	25.83	192,418	+0.42(+1.65%)
Apr 01, 2015	25.27	25.84	24.91	25.41	109,490	+0.27(+1.06%)
Mar 31, 2015	25.12	25.26	24.75	25.14	221,276	-0.13(-0.53%)
Mar 30, 2015	25.52	26.17	25.25	25.28	221,663	+0.00(+0.00%)
Mar 27, 2015	25.03	25.47	24.92	25.28	277,452	+0.07(+0.27%)
Mar 26, 2015	24.98	25.42	24.56	25.21	137,756	+0.20(+0.81%)
Mar 25, 2015	25.27	25.64	24.96	25.01	215,553	-0.14(-0.55%)
Mar 24, 2015	25.24	25.56	25.14	25.14	71,591	-0.13(-0.53%)
Mar 23, 2015	25.12	25.67	24.29	25.28	260,493	+0.00(+0.02%)
Mar 20, 2015	25.05	25.86	24.69	25.27	350,366	+0.38(+1.54%)
Mar 19, 2015	24.67	24.91	24.47	24.89	182,944	+0.25(+1.03%)
Mar 18, 2015	24.66	24.83	24.38	24.64	167,119	+0.15(+0.59%)
Mar 17, 2015	24.07	24.79	24.00	24.49	195,447	+0.44(+1.85%)
Mar 16, 2015	23.82	24.66	23.82	24.05	291,372	+0.28(+1.19%)
Mar 13, 2015	23.22	23.78	23.20	23.76	241,588	+0.56(+2.42%)
Mar 12, 2015	22.99	23.21	22.82	23.20	237,460	+0.26(+1.13%)
Mar 11, 2015	22.98	23.12	22.86	22.94	227,953	+0.02(+0.11%)
Mar 10, 2015	22.61	23.00	22.31	22.92	184,021	+0.26(+1.14%)
Mar 09, 2015	22.79	22.89	22.58	22.66	121,095	-0.02(-0.07%)
Mar 06, 2015	22.75	22.99	22.61	22.68	130,612	-0.27(-1.20%)
Mar 05, 2015	23.15	23.36	22.84	22.95	117,014	+0.01(+0.05%)
Mar 04, 2015	22.97	23.45	22.97	22.94	156,040	-0.03(-0.11%)
Mar 03, 2015	22.25	23.51	22.25	22.97	187,622	+0.58(+2.57%)

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.