PATRICK INDUSTRIES $20.87

up +0.33


24/5/2013 04:24 PM  |  NASDAQ : PATK  |  Industries : Manufacturing / Other Wood Product Manufacturing
Type:

PATK historical data

Date Open High Low Close Volume
5/24/2013 20.51 21.32 20.50 20.87 459
5/23/2013 21.05 21.05 20.07 20.54 1118
5/22/2013 21.76 22.02 21.30 21.47 547
5/21/2013 21.94 21.97 21.59 21.76 518
5/20/2013 21.70 21.96 21.70 21.85 331
5/17/2013 21.69 21.90 21.38 21.85 530
5/16/2013 21.54 21.60 21.19 21.50 489
5/15/2013 21.75 21.98 21.68 21.72 577
5/14/2013 21.43 21.97 21.05 21.87 1272
5/13/2013 21.30 21.45 21.05 21.32 612
5/10/2013 20.90 21.72 20.90 21.30 737
5/9/2013 21.31 21.35 20.80 20.83 951
5/8/2013 21.29 21.42 21.10 21.21 701
5/7/2013 20.87 21.24 20.50 21.07 795
5/6/2013 21.25 21.30 20.80 20.94 1089
5/3/2013 20.41 21.36 20.34 20.85 1485
5/2/2013 19.88 20.62 19.37 20.05 1473
5/1/2013 20.15 20.31 19.34 19.85 799
4/30/2013 20.00 20.53 19.78 20.26 1180
4/29/2013 18.51 20.20 18.51 19.99 2485
4/26/2013 18.89 19.27 17.65 18.30 2289
4/25/2013 17.00 19.24 17.00 18.97 6345
4/24/2013 15.10 16.08 15.09 16.05 1263
4/23/2013 14.48 15.30 14.16 15.20 588
4/22/2013 14.10 14.48 13.74 14.34 488
4/19/2013 14.19 14.29 14.04 14.09 205
4/18/2013 13.97 14.50 13.88 14.02 454
4/17/2013 14.25 14.30 13.72 14.00 679
4/16/2013 14.43 14.66 14.41 14.47 240
4/15/2013 14.73 14.76 14.31 14.33 635
4/12/2013 14.87 15.21 14.85 14.94 276
4/11/2013 14.82 15.14 14.68 15.03 214
4/10/2013 14.29 15.07 14.15 14.94 625
4/9/2013 14.58 14.82 14.25 14.32 672
4/8/2013 14.80 14.92 14.48 14.61 739
4/5/2013 14.33 14.92 14.21 14.87 660
4/4/2013 14.59 14.75 14.52 14.60 564
4/3/2013 14.84 14.84 14.36 14.55 1244
4/2/2013 15.61 15.67 14.75 14.83 1156
4/1/2013 15.64 15.74 15.30 15.51 1122
3/28/2013 15.83 15.83 15.49 15.76 559
3/27/2013 14.81 15.97 14.80 15.88 1527
3/26/2013 14.68 14.76 14.35 14.58 280
3/25/2013 14.69 15.22 14.55 14.67 887
3/22/2013 14.56 14.67 14.50 14.64 355
3/21/2013 14.20 14.52 14.19 14.52 741
3/20/2013 14.17 14.30 14.04 14.19 430
3/19/2013 14.29 14.42 13.90 14.09 1723
3/18/2013 14.01 14.27 13.88 14.21 581
3/15/2013 14.30 14.30 13.96 14.24 560
3/14/2013 14.32 14.32 14.11 14.25 603
3/13/2013 14.15 14.32 14.10 14.28 900
3/12/2013 14.09 14.31 13.92 14.18 711
3/11/2013 14.23 14.50 14.00 14.22 892
3/8/2013 14.22 14.67 14.06 14.38 1163
3/7/2013 13.99 14.14 13.96 14.07 851
3/6/2013 14.23 14.49 14.00 14.10 536
3/5/2013 14.25 14.28 13.85 14.14 781
3/4/2013 14.01 14.26 13.75 14.11 1337
3/1/2013 13.25 14.13 13.09 14.00 2370
2/28/2013 13.06 13.44 13.00 13.26 1448
2/27/2013 12.17 13.23 12.05 13.02 2314
2/26/2013 12.12 12.64 12.00 12.24 1689
2/25/2013 12.46 12.67 11.87 11.94 3013
2/22/2013 11.94 12.93 11.70 12.08 4529
2/21/2013 13.00 13.15 10.78 11.52 7764
2/20/2013 15.25 15.42 13.75 13.83 1812
2/19/2013 15.10 15.52 15.00 15.17 688
2/15/2013 15.81 15.98 15.09 15.13 883
2/14/2013 15.26 15.80 15.26 15.74 1162
2/13/2013 15.50 15.50 15.15 15.30 620
2/12/2013 15.25 15.70 15.19 15.47 949
2/11/2013 15.34 15.70 15.10 15.17 840
2/8/2013 15.25 15.61 15.09 15.35 683
2/7/2013 15.98 16.00 15.21 15.39 741
2/6/2013 16.52 16.52 15.92 16.02 695
2/5/2013 16.16 16.54 15.70 16.49 967
2/4/2013 17.19 17.19 16.00 16.16 745
2/1/2013 16.62 17.36 16.50 17.25 1130
1/31/2013 15.85 16.51 15.56 16.46 574
1/30/2013 16.35 16.65 15.80 15.86 561
1/29/2013 16.90 17.00 16.30 16.45 432
1/28/2013 17.00 17.35 16.30 16.92 1340
1/25/2013 15.73 17.00 15.42 16.99 1644
1/24/2013 14.89 15.71 14.75 15.62 1373
1/23/2013 15.31 15.33 14.72 14.96 1138
1/22/2013 15.92 16.00 15.30 15.42 916
1/18/2013 16.02 16.32 15.60 16.01 497
1/17/2013 16.38 16.44 15.32 16.00 767
1/16/2013 16.44 16.52 16.15 16.34 279
1/15/2013 16.50 16.63 16.34 16.53 605
1/14/2013 16.63 16.73 16.25 16.58 512
1/11/2013 16.98 16.98 16.57 16.64 460
1/10/2013 16.78 16.98 16.68 16.75 469
1/9/2013 16.55 16.80 16.22 16.68 656
1/8/2013 16.25 16.55 16.04 16.50 574
1/7/2013 16.59 16.59 16.01 16.34 537
1/4/2013 16.63 17.00 16.44 16.60 626
1/3/2013 16.98 17.18 16.14 16.52 1837
1/2/2013 15.98 17.09 15.98 16.96 1908
Marketplace
Trading Center