Patrick Inds Inc (NQ: PATK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.70	40.03	39.01	39.97	149,215	+0.42(+1.07%)
May 30, 2017	39.07	39.70	38.74	39.55	137,235	+0.33(+0.85%)
May 26, 2017	40.73	40.73	39.19	39.22	218,864	-1.63(-3.99%)
May 25, 2017	41.30	41.30	40.28	40.85	94,998	-0.27(-0.66%)
May 24, 2017	41.30	42.09	40.46	41.12	235,359	-0.09(-0.22%)
May 23, 2017	41.51	41.54	40.67	41.21	195,611	-0.15(-0.36%)
May 22, 2017	40.64	43.30	40.49	41.36	191,075	+1.06(+2.62%)
May 19, 2017	40.52	40.86	40.16	40.31	164,837	+0.03(+0.07%)
May 18, 2017	40.49	40.97	39.79	40.28	238,750	-0.42(-1.04%)
May 17, 2017	42.33	42.33	40.62	40.70	191,307	-2.28(-5.30%)
May 16, 2017	42.69	43.05	41.82	42.98	211,439	+0.32(+0.74%)
May 15, 2017	42.30	43.20	42.21	42.66	172,799	+0.63(+1.51%)
May 12, 2017	42.12	42.66	41.88	42.03	145,361	-0.33(-0.78%)
May 11, 2017	41.79	42.37	40.88	42.36	204,056	+0.36(+0.86%)
May 10, 2017	42.45	42.48	41.85	42.00	141,315	-0.54(-1.28%)
May 09, 2017	42.54	42.84	42.21	42.54	179,004	+0.21(+0.50%)
May 08, 2017	43.51	43.51	42.12	42.33	232,305	-1.24(-2.84%)
May 05, 2017	43.05	43.93	42.78	43.57	299,768	+0.82(+1.91%)
May 04, 2017	45.14	45.14	42.69	42.75	328,607	-2.39(-5.28%)
May 03, 2017	44.87	45.38	44.47	45.14	268,025	-0.03(-0.07%)
May 02, 2017	44.93	45.80	43.66	45.17	342,419	+0.21(+0.47%)
May 01, 2017	43.11	45.11	42.93	44.96	373,528	+2.05(+4.79%)
Apr 28, 2017	44.02	44.47	42.84	42.90	329,054	-0.82(-1.86%)
Apr 27, 2017	43.17	44.17	41.36	43.72	508,690	+1.63(+3.87%)
Apr 26, 2017	41.00	42.21	40.79	42.09	338,786	+1.24(+3.03%)
Apr 25, 2017	40.31	41.26	40.31	40.85	195,002	+0.88(+2.19%)
Apr 24, 2017	39.79	40.06	39.37	39.97	178,736	+0.94(+2.40%)
Apr 21, 2017	39.10	39.40	38.86	39.04	168,584	+0.18(+0.47%)
Apr 20, 2017	38.62	39.19	38.49	38.86	165,935	+0.51(+1.34%)
Apr 19, 2017	38.04	38.98	38.04	38.34	256,389	+0.54(+1.44%)
Apr 18, 2017	38.13	38.40	37.77	37.80	185,935	-0.48(-1.26%)
Apr 17, 2017	37.14	38.40	37.05	38.28	531,832	+1.93(+5.32%)
Apr 13, 2017	36.80	37.30	36.29	36.35	182,924	-0.54(-1.47%)
Apr 12, 2017	37.74	37.80	36.77	36.89	190,112	-1.06(-2.78%)
Apr 11, 2017	37.56	37.98	37.29	37.95	160,450	+0.36(+0.96%)
Apr 10, 2017	38.52	38.52	37.35	37.59	331,703	-0.85(-2.20%)
Apr 07, 2017	37.98	38.86	37.97	38.43	355,139	+0.45(+1.19%)
Apr 06, 2017	38.19	38.44	37.35	37.98	450,199	-0.24(-0.63%)
Apr 05, 2017	39.61	39.88	38.10	38.22	345,055	-1.21(-3.06%)
Apr 04, 2017	40.25	40.71	39.25	39.43	424,439	-0.88(-2.17%)
Apr 03, 2017	42.81	43.30	40.19	40.31	405,156	-2.51(-5.85%)
Mar 31, 2017	41.70	43.11	41.51	42.81	465,972	+1.12(+2.68%)
Mar 30, 2017	41.70	42.16	41.63	41.70	167,014	+0.03(+0.07%)
Mar 29, 2017	41.15	41.82	40.76	41.66	223,462	+0.48(+1.17%)
Mar 28, 2017	41.12	41.56	40.79	41.18	231,609	-0.09(-0.22%)
Mar 27, 2017	41.36	41.66	40.25	41.27	304,627	-0.72(-1.73%)
Mar 24, 2017	41.97	42.18	41.53	42.00	517,383	+0.06(+0.14%)
Mar 23, 2017	41.48	42.24	41.03	41.94	210,544	+0.45(+1.09%)
Mar 22, 2017	41.42	41.94	41.00	41.48	262,568	-0.03(-0.07%)
Mar 21, 2017	42.96	43.17	41.48	41.51	364,574	-1.27(-2.96%)
Mar 20, 2017	42.06	43.39	41.66	42.78	470,784	+0.51(+1.21%)
Mar 17, 2017	42.12	42.36	41.82	42.27	579,580	+0.06(+0.14%)
Mar 16, 2017	43.05	43.08	41.97	42.21	250,133	-0.48(-1.13%)
Mar 15, 2017	42.36	43.11	42.19	42.69	393,385	+0.66(+1.58%)
Mar 14, 2017	42.87	43.02	41.91	42.03	484,874	-0.91(-2.11%)
Mar 13, 2017	43.33	43.75	42.87	42.93	357,266	-0.39(-0.91%)
Mar 10, 2017	44.38	44.68	43.23	43.33	604,001	-0.91(-2.05%)
Mar 09, 2017	45.59	45.74	43.93	44.23	2,023,180	-1.18(-2.59%)
Mar 08, 2017	46.01	46.65	44.53	45.41	499,261	-0.85(-1.83%)
Mar 07, 2017	48.25	48.25	46.07	46.25	293,071	-2.63(-5.37%)
Mar 06, 2017	48.91	49.27	48.16	48.88	138,118	-0.21(-0.43%)
Mar 03, 2017	48.91	49.33	46.83	49.09	104,148	+0.18(+0.37%)
Mar 02, 2017	49.76	50.03	48.67	48.91	147,418	-0.85(-1.70%)