$63.25 -1.11 (%) Patrick Industries Inc. - NASDAQ

Aug. 26, 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
8/26/201664.3464.4763.0663.25148,214
8/25/201664.1964.4463.3964.36160,571
8/24/201664.6964.7163.9064.46231,497
8/23/201664.9365.4264.4364.96187,028
8/22/201665.4365.4363.5864.82265,689
8/19/201664.6565.3063.9465.13430,029
8/18/201663.3065.1663.0965.081,991,725
8/17/201663.5564.3962.7063.09912,884
8/16/201661.0661.6059.5159.53161,449
8/15/201661.2062.3760.9161.30111,104
8/12/201661.7562.2560.9761.35144,772
8/11/201662.0463.2660.8461.77158,929
8/10/201661.9862.0960.5961.6286,544
8/9/201662.4462.6061.5861.99101,478
8/8/201663.5363.7661.8162.40134,955
8/5/201663.7864.1863.1463.6398,090
8/4/201663.0663.7762.6363.45144,970
8/3/201663.6963.8762.3463.18158,582
8/2/201666.1566.9163.0763.61187,333
8/1/201664.7566.5563.5966.43191,777
7/29/201666.4566.8964.0164.56174,489
7/28/201666.7469.5365.0566.40236,714
7/27/201664.1765.5964.1765.11109,578
7/26/201663.8264.3463.3463.9092,725
7/25/201664.2264.5063.5363.88161,034
7/22/201663.8064.2663.4264.20115,078
7/21/201664.7564.7563.8763.87104,090
7/20/201664.9965.2864.4564.51109,157
7/19/201665.4565.8064.7164.7484,421
7/18/201665.3265.8265.0065.47105,053
7/15/201665.1965.7464.6065.0089,377
7/14/201664.7666.1964.7665.03159,694
7/13/201666.9768.1364.7664.94175,059
7/12/201666.5966.7565.5066.51146,892
7/11/201665.5566.8765.3465.90167,237
7/8/201664.5765.1263.6264.92182,663
7/7/201662.8863.8862.8463.75182,274
7/6/201660.8163.8360.8162.40390,864
7/5/201661.7562.2759.7960.56212,660
7/1/201660.2962.1860.2961.5092,191
6/30/201658.6560.3158.2560.29220,291
6/29/201658.4359.3257.8858.52167,927
6/28/201656.9858.8256.3957.63223,302
6/27/201655.6756.7855.0056.39163,194
6/24/201655.6057.0253.8856.56409,775
6/23/201656.7658.3156.2658.12170,914
6/22/201655.9656.8455.0456.14122,171
6/21/201655.8856.3454.7155.71112,942
6/20/201654.8855.9954.1655.59149,421
6/17/201654.1254.4953.4453.96130,076
6/16/201653.6455.9453.0854.28310,788
6/15/201651.7653.9051.1153.3687,567
6/14/201651.3352.2651.1051.48122,099
6/13/201651.4352.0451.3451.5897,029
6/10/201652.1052.6551.3851.6080,609
6/9/201653.2353.2352.5052.7899,025
6/8/201653.3653.5652.2053.39111,406
6/7/201653.4453.7852.9953.1098,586
6/6/201653.8754.1553.0353.25193,956
6/3/201653.4054.0053.1053.6675,530
6/2/201653.5153.6153.1053.56139,339
6/1/201653.4654.0953.2153.85109,761
5/31/201653.1253.7752.6853.4379,629
5/27/201653.0453.6952.9153.38119,302
5/26/201652.9553.1652.4152.6862,721
5/25/201653.0053.0052.2352.64140,628
5/24/201650.7053.6850.7052.95333,363
5/23/201651.0051.2549.9850.53216,465
5/20/201649.0551.4246.1850.94193,415
5/19/201649.5149.6848.0048.68103,547
5/18/201648.3050.1848.3049.68114,171
5/17/201649.5049.5047.9448.42197,590
5/16/201648.5650.0048.5649.69118,412
5/13/201647.3548.6546.7848.62110,051
5/12/201646.9348.1746.5047.4281,891
5/11/201646.7547.4745.9246.7969,286
5/10/201646.8147.2446.5046.7859,058
5/9/201646.0046.9045.2446.73139,065
5/6/201645.2346.0544.5945.81117,566
5/5/201644.7446.1443.7945.31103,998
5/4/201645.2445.2443.3644.48196,096
5/3/201645.6946.0045.3545.55116,447
5/2/201646.0046.0945.3445.89178,033
4/29/201646.5847.0045.4245.85135,180
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center