Historical Prices for Patrick Ind (PATK)

Symbol:

Historical Data for Patrick Industries Inc. (PATK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	3.74	4.00	3.30	3.34	17,715	-0.38	-10.22%
10/6/08	5.40	5.40	1.21	3.72	22,760	-1.73	-31.74%
10/3/08	5.5301	5.59	5.45	5.45	1,200	-0.1601	-2.85%
10/2/08	5.75	5.75	5.6101	5.6101	300	0.1501	2.75%
10/1/08	5.75	5.75	5.45	5.46	6,273	0.02	0.37%
9/30/08	5.93	5.99	5.35	5.44	9,086	-0.85	-13.51%
9/26/08	6.06	6.49	6.05	6.29	4,766	0.04	0.64%
9/25/08	6.40	6.40	6.25	6.25	12,450	-0.0185	-0.30%
9/24/08	6.39	6.39	6.25	6.2685	6,733	-0.0715	-1.13%
9/23/08	6.34	6.34	6.34	6.34	355	-0.51	-7.45%
9/19/08	6.2801	6.85	6.27	6.85	3,655	0.60	9.60%
9/18/08	6.62	6.74	6.25	6.25	12,287	-0.60	-8.76%
9/17/08	6.6601	6.89	6.61	6.85	5,862	0.19	2.85%
9/16/08	6.65	6.69	6.61	6.66	2,119	-0.60	-8.26%
9/15/08	6.70	7.44	6.70	7.26	12,114	0.44	6.45%
9/11/08	6.81	6.84	6.81	6.82	2,517	-0.17	-2.43%
9/10/08	7.65	7.65	6.69	6.99	7,053	-0.02	-0.29%
9/9/08	7.63	7.63	7.01	7.01	1,299	-0.76	-9.78%
9/8/08	6.81	7.77	6.6801	7.77	7,347	0.95	13.93%
9/5/08	6.66	6.82	6.66	6.82	5,860	0.15	2.25%
9/4/08	6.82	6.845	6.66	6.67	5,938	-0.29	-4.17%
9/3/08	6.96	6.96	6.96	6.96	100	0.25	3.73%
9/2/08	7.06	7.06	6.71	6.71	2,900	-0.14	-2.04%
8/29/08	6.90	6.90	6.85	6.85	300	-0.15	-2.14%
8/28/08	7.00	7.00	6.9101	7.00	560	-0.01	-0.14%
8/27/08	7.2101	7.2101	6.81	7.01	2,680	-0.14	-1.96%
8/26/08	7.70	7.75	7.12	7.15	14,877	-0.884	-11.00%
8/25/08	8.00	9.03	8.00	8.034	5,590	-0.306	-3.67%
8/20/08	7.64	8.34	7.64	8.34	3,893	0.84	11.20%
8/19/08	7.18	7.58	7.18	7.50	3,141	0.49	6.99%
8/18/08	6.97	7.23	6.7401	7.01	12,894	0.04	0.57%
8/15/08	6.87	6.97	6.74	6.97	1,200	0.32	4.81%
8/14/08	6.69	6.89	6.65	6.65	1,200	-0.024	-0.36%
8/12/08	6.66	6.674	6.61	6.674	1,500	-0.526	-7.31%
8/11/08	6.99	7.20	6.99	7.20	6,550	0.25	3.60%
8/8/08	6.95	6.99	6.95	6.95	5,168	0.36	5.46%
8/7/08	6.59	6.59	6.59	6.59	161	-0.40	-5.72%
8/5/08	6.99	6.99	6.99	6.99	100	0.14	2.04%
8/4/08	6.85	6.9523	6.85	6.85	600	-0.14	-2.00%
8/1/08	6.99	6.99	6.97	6.99	450	0.02	0.29%
7/31/08	6.99	6.99	6.97	6.97	3,750	0.286	4.28%
7/30/08	6.77	6.96	6.684	6.684	732	0.064	0.97%
7/29/08	7.00	7.088	6.58	6.62	10,097	-0.48	-6.76%
7/28/08	7.00	7.10	6.99	7.10	506	0.11	1.57%
7/25/08	6.99	6.99	6.99	6.99	300	-0.276	-3.80%
7/24/08	0.00	7.266	7.00	7.266	2,977	-0.034	-0.47%
7/23/08	0.00	7.30	7.30	7.30	100	0.20	2.82%
7/22/08	7.05	7.10	7.05	7.10	2,853	-0.01	-0.14%
7/21/08	7.23	7.26	7.11	7.11	1,300	0.02	0.28%
7/18/08	7.10	7.30	7.09	7.09	1,800	0.05	0.71%
7/17/08	6.99	7.10	6.99	7.04	996	0.05	0.72%
7/16/08	7.07	7.49	6.981	6.99	1,919	-0.08	-1.13%
7/15/08	7.10	7.10	7.06	7.07	1,791	-0.33	-4.46%
7/14/08	7.18	7.71	7.40	7.40	1,998	-0.26	-3.39%
7/11/08	7.18	7.69	7.18	7.66	11,200	0.56	7.89%
7/10/08	7.72	7.72	7.10	7.10	6,030	-0.5399	-7.07%
7/9/08	7.40	7.64	7.35	7.6399	1,151	0.3799	5.23%