$31.92 +1.83 (%) Patrick Industries Inc. - NASDAQ

Feb. 11, 2016 | 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
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
12/3/201543.3843.7442.0042.55172,200
12/2/201542.0743.9541.9843.44162,635
12/1/201541.4442.2440.9942.02104,391
11/30/201540.8341.8240.6741.43103,572
11/27/201541.6041.6740.6640.8482,779
11/25/201540.5141.4240.1241.3647,149
11/24/201540.4041.0240.1140.3468,320
11/23/201540.6641.1440.1840.79159,711
11/20/201540.1940.6439.4340.1688,247
11/19/201539.9240.3739.0239.97122,892
11/18/201541.4441.4439.0540.02139,816
11/17/201539.0741.9438.8740.94204,723
11/16/201538.6238.8037.9938.42108,525
11/13/201537.8239.1937.8238.49108,003
11/12/201538.6438.9437.5737.93107,772
11/11/201538.8139.1037.6938.78101,265
11/10/201538.2039.3038.2038.7696,339
11/9/201539.5939.7637.8838.24174,498
11/6/201539.7740.2639.1839.6387,738
11/5/201540.7340.7339.2939.9972,670
11/4/201541.2641.2640.5040.7393,432
11/3/201541.0041.6440.2541.16149,017
11/2/201540.4941.7840.4840.96125,824
10/30/201542.9442.9940.0440.58174,859
10/29/201547.0648.0040.0042.99324,913
10/28/201545.4247.9445.4047.50197,948
10/27/201545.9146.2544.7745.4075,915
10/26/201545.7846.3245.1045.99186,028
10/23/201545.2346.2644.8545.68114,629
10/22/201545.2745.8044.5145.3188,900
10/21/201544.7745.8744.5345.10156,950
10/20/201545.0045.2244.1144.7361,710
10/19/201545.0145.1944.2945.00150,099
10/16/201544.8645.1943.0145.0173,879
10/15/201543.2244.8143.1944.7879,269
10/14/201543.8243.9942.9643.1974,637
10/13/201543.2544.2843.2343.7291,153
10/12/201543.9044.0542.9443.2192,480
10/9/201543.5543.9843.1643.9264,911
10/8/201542.5243.7742.2543.40159,452
10/7/201541.0042.7040.8242.63183,691
10/6/201540.8241.7340.5140.92209,727
10/5/201539.6441.0439.6040.99140,982
10/2/201539.6140.0039.1339.7482,774
10/1/201539.3740.3639.2239.94116,974
9/30/201539.6840.3538.4139.49315,325
9/29/201539.2940.2438.7639.62146,073
9/28/201539.4339.8638.9239.26200,033
9/25/201541.1841.4339.6839.74200,768
9/24/201541.4041.8839.4540.67206,688
9/23/201541.6641.9941.4541.82166,994
9/22/201542.6542.9941.4141.79194,843
9/21/201545.9745.9742.5042.90331,962
9/18/201545.2147.1044.8146.51227,054
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center