$44.34 0.00 (%) Patrick Industries Inc. - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PATK historical data

Date Open High Low Close Volume
9/3/201543.7544.7543.4844.34322,812
9/2/201543.3944.2341.3743.47208,760
9/1/201537.0044.9537.0042.53486,394
8/31/201537.2038.3237.0137.7942,882
8/28/201537.8038.2737.1737.5165,780
8/27/201536.5537.8835.7037.84151,724
8/26/201536.3436.5235.4636.13113,559
8/25/201536.5636.5635.2135.73112,777
8/24/201534.5636.8834.5335.48124,620
8/21/201536.5237.9336.3736.58166,224
8/20/201538.8738.9736.8737.51110,747
8/19/201538.6139.7038.2839.34171,700
8/18/201539.4939.7038.5338.8698,796
8/17/201539.1740.1738.6039.4496,143
8/14/201539.0239.7838.7839.2496,330
8/13/201537.8039.3737.6639.18125,234
8/12/201537.2437.9236.5237.8576,344
8/11/201537.0238.3937.0237.8553,523
8/10/201537.3837.9437.1937.44110,446
8/7/201536.4037.6336.4037.42128,993
8/6/201537.4837.7936.0736.69100,678
8/5/201536.9237.9436.7337.4096,433
8/4/201535.9336.9935.9336.3532,911
8/3/201535.9036.4835.5336.0582,240
7/31/201535.8937.3334.8336.0468,083
7/30/201536.0136.0734.7035.76206,780
7/29/201536.6737.1536.1836.3399,001
7/28/201536.7537.4735.4137.2073,613
7/27/201537.0337.0336.2236.4657,089
7/24/201537.8838.0036.5536.9964,684
7/23/201538.3439.0037.6738.0968,676
7/22/201538.8539.0538.3638.6238,232
7/21/201538.9139.5638.4238.9538,443
7/20/201539.0439.4938.5539.0451,924
7/17/201538.9139.0738.4338.9257,942
7/16/201539.6239.6238.8538.98120,893
7/15/201540.7340.7339.0139.5572,347
7/14/201540.8041.0740.2840.8350,872
7/13/201539.0140.6539.0140.4689,293
7/10/201538.4439.1538.3238.9551,210
7/9/201538.4238.4237.4138.05106,659
7/8/201538.2538.5737.3138.0170,377
7/7/201538.4238.7837.7338.3846,714
7/6/201537.8138.8637.8138.2054,882
7/2/201538.3638.9237.6538.1548,918
7/1/201538.3438.7937.9838.5948,361
6/30/201537.8938.3437.6338.05131,486
6/29/201538.2538.5937.3437.53133,513
6/26/201537.9139.1437.9138.47123,473
6/25/201537.5338.0137.2637.8654,468
6/24/201537.2237.5836.9537.3747,262
6/23/201537.3837.6436.7237.4067,555
6/22/201537.4437.6437.2237.3169,569
6/19/201537.5537.9837.3937.43113,963
6/18/201536.8938.1536.7637.50106,587
6/17/201537.0337.2736.5736.9053,804
6/16/201536.8937.3636.5136.9876,588
6/15/201536.5137.2436.2236.9875,843
6/12/201536.3737.2136.0936.9173,424
6/11/201537.5337.7336.0536.6973,960
6/10/201537.6437.8437.3437.5155,739
6/9/201537.1138.2136.9037.5163,020
6/8/201538.2838.2836.6637.2597,517
6/5/201538.7939.0538.1438.5273,663
6/4/201539.8039.9438.7038.9666,075
6/3/201539.5540.4439.3539.95115,311
6/2/201539.6440.3839.1939.6447,528
6/1/201540.4340.4338.1339.88126,905
5/29/201559.2561.1358.0059.80139,783
5/28/201559.1559.7058.4859.3182,638
5/27/201558.7159.2357.2259.1377,584
5/26/201559.4059.7057.8258.4362,755
5/22/201560.1060.5058.7659.2141,965
5/21/201559.4960.5759.3460.1068,314
5/20/201560.8361.2759.2659.5792,076
5/19/201560.1661.2759.2560.94179,041
5/18/201558.3459.9458.3459.7742,065
5/15/201559.0960.1358.3758.5925,842
5/14/201557.7460.3757.7059.3831,352
5/13/201558.5758.9656.7757.7151,940
5/12/201558.3858.7957.0158.2839,432
5/11/201558.6459.7858.1958.4029,351
5/8/201560.0060.4358.3358.9037,756
5/7/201559.0060.0058.8859.6230,942
5/6/201559.3459.7458.0759.1549,618
5/5/201560.2460.5757.6559.0155,665
5/4/201559.4060.5359.0660.1890,296
5/1/201560.5160.5258.9359.6259,640
4/30/201564.0064.8858.7660.06156,787
4/29/201562.5162.7060.5561.3175,845
4/28/201560.7762.9360.6562.4775,026
4/27/201560.5261.9660.5160.7861,740
4/24/201561.1461.5459.9160.8650,192
4/23/201559.2460.9058.8360.8243,151
4/22/201560.2760.9759.3059.5741,907
4/21/201560.7760.9459.9860.5033,614
4/20/201558.6860.8658.2760.3797,008
4/17/201558.8058.8557.5658.0870,814
4/16/201560.5460.7059.2259.4634,783
4/15/201561.3061.6760.5460.6239,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!