$38.15 -0.44 (%) Patrick Industries Inc. - NASDAQ

Jul. 2, 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
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
4/14/201561.3361.7660.5661.2258,342
4/13/201561.2061.8260.6061.2773,730
4/10/201560.1961.5960.1960.9043,414
4/9/201560.7761.2259.5859.7054,210
4/8/201561.3362.2160.2061.0483,838
4/7/201563.3463.8461.5661.6560,777
4/6/201563.2664.8663.0163.1541,991
4/2/201563.1164.0962.7163.9751,782
4/1/201562.5763.9961.6862.9344,213
3/31/201562.2262.5561.1362.2789,353
3/30/201563.1964.8162.5362.6089,509
3/27/201561.9863.0861.7262.60112,037
3/26/201561.8562.9560.8262.4355,627
3/25/201562.5863.5061.8261.9387,042
3/24/201562.5063.2962.2562.2728,909
3/23/201562.2263.5860.1662.60105,189
3/20/201562.0464.0361.1462.59141,480
3/19/201561.0961.6960.6161.6473,874
3/18/201561.0761.4860.3861.0167,484
3/17/201559.6161.3859.4360.6578,923
3/16/201559.0061.0759.0059.55117,658
3/13/201557.5058.8957.4558.8597,555
3/12/201556.9357.4856.5257.4695,888
3/11/201556.9057.2656.6156.8292,049
3/10/201556.0056.9655.2656.7674,309
3/9/201556.4356.6855.9156.1248,899
3/6/201556.3556.9356.0056.1652,742
3/5/201557.3257.8656.5656.8447,251
3/4/201556.8858.0656.5856.8163,010
3/3/201555.0958.2155.0956.8875,763
3/2/201555.3656.8055.2755.4599,336
2/27/201555.6756.1455.0155.2590,281
2/26/201557.0057.2755.8156.0080,840
2/25/201557.6957.7956.7057.3959,417
2/24/201558.0058.4957.3857.49101,015
2/23/201559.0959.2857.6858.04124,293
2/20/201557.4359.4857.0859.10211,751
2/19/201550.0057.1949.0057.17317,028
2/18/201548.7249.1847.9949.0050,889
2/17/201547.2849.5947.2848.8587,482
2/13/201546.6647.5046.2046.9644,500
2/12/201546.3547.0746.0646.5141,683
2/11/201546.6946.6945.8046.1027,833
2/10/201546.2346.9246.0046.6942,583
  • 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!