Patrick Inds Inc (NQ: PATK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	0.8856	0.9983	0.8776	0.8776	13,655	-0.01(-1.36%)
May 23, 2011	0.9702	0.9702	0.8655	0.8897	12,172	-0.06(-6.79%)
May 20, 2011	0.9541	0.9581	0.9500	0.9545	14,532	+0.06(+6.80%)
May 19, 2011	0.8575	0.8937	0.8575	0.8937	745	+0.03(+3.26%)
May 18, 2011	0.8534	0.8655	0.8534	0.8655	1,828	+0.01(+1.42%)
May 17, 2011	0.8494	0.8575	0.8494	0.8534	6,955	-0.05(-5.36%)
May 13, 2011	0.8655	0.9017	0.9017	0.9017	12,668	-0.01(-1.32%)
May 12, 2011	0.9259	0.9360	0.9058	0.9138	3,974	-0.01(-1.30%)
May 11, 2011	0.9259	0.9541	0.9017	0.9259	6,210	+0.02(+2.22%)
May 10, 2011	0.9058	0.9058	0.9058	0.9058	9,439	-0.00(-0.44%)
May 09, 2011	0.9017	0.9098	0.8977	0.9097	9,936	+0.01(+0.89%)
May 06, 2011	0.8897	0.9742	0.8856	0.9017	34,956	-0.07(-7.43%)
May 05, 2011	0.9742	0.9742	0.9742	0.9742	248	-0.00(-0.00%)
May 04, 2011	0.9742	0.9742	0.9742	0.9742	248	+0.00(+0.00%)
May 03, 2011	1.115	1.115	0.8977	0.9742	14,214	-0.10(-9.02%)
May 02, 2011	1.099	1.107	0.9460	1.071	34,775	+0.11(+11.77%)
Apr 29, 2011	0.9661	0.9662	0.9460	0.9581	14,440	-0.01(-0.83%)
Apr 28, 2011	0.9661	0.9661	0.9661	0.9661	1,271	+0.00(+0.00%)
Apr 27, 2011	0.9662	0.9702	0.9661	0.9661	14,159	-0.01(-1.23%)
Apr 26, 2011	1.059	1.059	0.9782	0.9782	3,202	-0.08(-7.60%)
Apr 25, 2011	1.059	1.059	1.059	1.059	782	+0.02(+1.54%)
Apr 21, 2011	1.022	1.043	0.9678	1.043	745	+0.04(+4.02%)
Apr 20, 2011	1.002	1.063	1.002	1.002	2,359	+0.02(+1.63%)
Apr 19, 2011	0.9742	0.9863	0.9742	0.9863	1,738	+0.02(+1.66%)
Apr 18, 2011	1.035	1.035	0.9702	0.9702	22,371	-0.14(-12.36%)
Apr 15, 2011	1.089	1.107	1.089	1.107	1,597	-0.02(-1.79%)
Apr 13, 2011	1.127	1.127	1.127	1.127	0	+0.00(+0.00%)
Apr 12, 2011	1.123	1.127	1.115	1.127	10,020	+0.03(+2.56%)
Apr 11, 2011	1.051	1.119	1.051	1.099	2,563	+0.03(+3.02%)
Apr 08, 2011	1.103	1.111	1.047	1.067	14,904	-0.04(-3.64%)
Apr 07, 2011	1.087	1.121	1.087	1.107	3,328	+0.00(+0.00%)
Apr 06, 2011	1.111	1.111	1.091	1.107	3,291	-0.02(-1.79%)
Apr 05, 2011	1.063	1.155	1.063	1.127	8,694	+0.06(+5.66%)
Apr 04, 2011	1.055	1.127	1.055	1.067	22,856	+0.02(+1.86%)
Apr 01, 2011	1.119	1.119	1.047	1.047	38,153	-0.05(-4.63%)
Mar 31, 2011	1.006	1.163	1.006	1.098	76,396	+0.09(+8.69%)
Mar 30, 2011	1.010	1.010	0.9661	1.010	14,854	+0.04(+4.58%)
Mar 29, 2011	0.9702	0.9702	0.9299	0.9661	7,497	+0.00(+0.00%)
Mar 28, 2011	1.006	1.006	0.9661	0.9661	7,253	-0.04(-4.00%)
Mar 25, 2011	1.022	1.027	1.006	1.006	8,329	+0.00(+0.47%)
Mar 24, 2011	0.9621	1.020	0.9621	1.002	69,167	+0.04(+4.12%)
Mar 23, 2011	0.9259	0.9621	0.9259	0.9621	42,304	+0.03(+3.46%)
Mar 22, 2011	0.9219	0.9420	0.9178	0.9299	7,700	+0.01(+1.32%)
Mar 18, 2011	0.9178	0.9178	0.9178	0.9178	0	+0.04(+4.11%)
Mar 17, 2011	0.8534	0.8816	0.8494	0.8816	37,261	+0.03(+3.79%)
Mar 16, 2011	0.8856	0.8856	0.8494	0.8494	17,182	-0.04(-4.09%)
Mar 15, 2011	0.7930	0.8856	0.7930	0.8856	40,751	+0.06(+7.32%)
Mar 14, 2011	0.9219	0.9581	0.8132	0.8252	83,041	-0.10(-10.48%)
Mar 11, 2011	0.9058	0.9541	0.9058	0.9219	29,456	-0.01(-1.29%)
Mar 10, 2011	0.9138	0.9541	0.8856	0.9339	7,452	+0.03(+3.57%)
Mar 09, 2011	0.8937	0.9259	0.8937	0.9017	10,664	+0.02(+1.82%)
Mar 08, 2011	0.9058	0.9058	0.8373	0.8856	11,054	-0.01(-1.12%)
Mar 07, 2011	0.8897	0.9299	0.8373	0.8957	39,196	+0.01(+1.59%)
Mar 04, 2011	0.8776	1.006	0.8695	0.8816	43,253	+0.03(+3.55%)
Mar 03, 2011	0.8293	0.8514	0.8091	0.8514	4,001	+0.03(+3.17%)
Mar 02, 2011	0.8212	0.8252	0.7971	0.8252	7,949	+0.01(+0.99%)