$45.98 -0.79 (%) Patrick Industries Inc. - NASDAQ

Apr. 29, 2016 | 10:00 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PATK historical data

Date Open High Low Close Volume
4/28/201649.6950.5845.4146.77246,873
4/27/201647.3249.3347.1649.00144,003
4/26/201648.0048.0147.2247.5881,828
4/25/201649.5249.8547.5147.8790,756
4/22/201648.2150.4848.2149.51266,333
4/21/201647.2848.7546.8148.74185,522
4/20/201647.4447.8046.9247.4588,938
4/19/201647.6147.9047.1147.27108,534
4/18/201647.7247.8947.0547.5895,257
4/15/201647.0548.2847.0547.7366,721
4/14/201648.1148.6747.0147.32102,174
4/13/201646.1348.1446.1347.97114,491
4/12/201645.7046.7845.5946.3483,093
4/11/201645.9346.7945.7045.9269,579
4/8/201645.8345.9645.2145.7387,078
4/7/201646.3746.5445.1745.6072,469
4/6/201646.2047.1446.0346.64157,729
4/5/201644.8646.6644.6046.05126,500
4/4/201645.8145.8144.6845.37135,495
4/1/201645.0346.2244.6545.92123,542
3/31/201647.2547.6444.4845.39497,834
3/30/201647.9248.7947.1948.54191,533
3/29/201646.2147.4645.9547.41174,698
3/28/201645.4246.6145.2546.46166,831
3/24/201644.0045.2643.3145.11123,406
3/23/201644.7844.8643.5744.08135,553
3/22/201644.5345.3543.0145.11122,350
3/21/201645.6746.2544.3144.61162,269
3/18/201645.1846.3945.0345.71136,060
3/17/201643.6445.6443.4945.02295,946
3/16/201642.6244.0942.6243.64197,049
3/15/201644.4944.6042.2842.37100,201
3/14/201642.8945.1242.8244.74188,427
3/11/201643.7043.7042.6642.81213,066
3/10/201643.9843.9842.6343.61120,486
3/9/201643.1544.0443.1543.98324,010
3/8/201643.1044.4242.6143.19228,050
3/7/201643.2744.1142.9943.33227,400
3/4/201643.1044.1242.8043.60168,051
3/3/201643.8043.9042.1443.10119,169
3/2/201643.8044.1643.1843.82136,868
3/1/201644.3845.3143.4543.83208,156
2/29/201643.4444.7543.4444.19153,706
2/26/201643.9543.9542.0443.54146,454
2/25/201642.8643.4842.0042.72167,562
2/24/201641.0943.1940.8743.10122,190
2/23/201641.6442.1241.2841.53106,369
2/22/201641.4642.6841.3841.73210,856
2/19/201640.6941.2840.0041.11228,072
2/18/201640.0141.2537.6040.99534,028
2/17/201634.5836.5634.3436.19295,508
2/16/201633.0534.3632.2234.18165,212
2/12/201632.1034.9131.0532.43190,226
2/11/201629.5032.4129.4931.92254,275
2/10/201629.3331.8429.3330.09162,981
2/9/201631.8532.4829.2829.30185,293
2/8/201632.3132.3230.7432.23139,662
2/5/201633.7033.7032.3832.61105,589
2/4/201633.8434.3733.4833.8068,591
2/3/201635.0835.0833.4933.83100,055
2/2/201634.4435.0434.3834.8998,024
2/1/201634.5935.0534.2234.90117,339
1/29/201633.8834.9933.6134.95111,204
1/28/201633.9633.9632.9733.68104,452
1/27/201633.6533.9533.1333.48104,983
1/26/201633.0035.4032.7233.65145,682
1/25/201634.7234.9032.6432.80150,189
1/22/201633.6935.2733.4834.94167,177
1/21/201634.1134.4532.9933.02134,964
1/20/201632.8034.4132.0033.87204,474
1/19/201632.8833.3332.2933.07178,196
1/15/201633.6234.0231.0832.58194,899
1/14/201633.8034.8132.6034.49200,106
1/13/201637.2437.2433.4033.52148,913
1/12/201636.7837.5236.1437.17205,527
1/11/201638.1738.1735.7736.39234,321
1/8/201640.4840.6837.4637.54227,259
1/7/201639.6940.9039.6940.53196,881
1/6/201639.1641.1039.1640.30118,725
1/5/201641.6441.7539.7139.97255,899
1/4/201642.9043.4041.0641.65214,758
12/31/201543.0144.0042.6543.50283,449
12/30/201543.1043.4842.7743.0982,583
12/29/201542.7543.3342.5843.10125,719
12/28/201542.0642.6941.7942.5883,643
12/24/201541.4242.5641.4242.1189,416
12/23/201541.1842.2541.1841.83138,007
12/22/201539.0141.3538.9841.04139,026
12/21/201539.2739.8338.8339.04178,703
12/18/201539.4840.1038.7639.19286,648
12/17/201540.6041.0739.5140.45150,167
12/16/201540.2240.8539.7540.64133,281
12/15/201540.5443.8839.6540.09228,947
12/14/201540.0140.3339.7040.24197,420
12/11/201539.8640.4239.5540.05161,758
12/10/201540.1440.6339.6440.5090,013
12/9/201540.5440.9539.9040.19159,879
12/8/201540.5641.2839.9840.72152,603
12/7/201541.9541.9640.3741.01184,291
12/4/201542.5443.1741.9041.96120,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center