$65.20 +1.30 (%) Patrick Industries Inc. - NASDAQ

Jul. 27, 2016 | 10:07 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PATK historical data

Date Open High Low Close Volume
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
4/6/201646.2047.1446.0346.64157,729
4/5/201644.8646.6644.6046.05126,500
4/4/201645.8145.8144.6845.37135,495
4/1/201645.0346.2244.6545.92123,542
3/31/201647.2547.6444.4845.39497,834
3/30/201647.9248.7947.1948.54191,533
3/29/201646.2147.4645.9547.41174,698
3/28/201645.4246.6145.2546.46166,831
3/24/201644.0045.2643.3145.11123,406
3/23/201644.7844.8643.5744.08135,553
3/22/201644.5345.3543.0145.11122,350
3/21/201645.6746.2544.3144.61162,269
3/18/201645.1846.3945.0345.71136,060
3/17/201643.6445.6443.4945.02295,946
3/16/201642.6244.0942.6243.64197,049
3/15/201644.4944.6042.2842.37100,201
3/14/201642.8945.1242.8244.74188,427
3/11/201643.7043.7042.6642.81213,066
3/10/201643.9843.9842.6343.61120,486
3/9/201643.1544.0443.1543.98324,010
3/8/201643.1044.4242.6143.19228,050
3/7/201643.2744.1142.9943.33227,400
3/4/201643.1044.1242.8043.60168,051
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center