$59.21 -0.89 (%) Patrick Industries Inc. - NASDAQ

May. 22, 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
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
2/9/201544.8446.4244.5146.0460,073
2/6/201545.0945.1744.4644.8125,955
2/5/201544.5545.1044.2545.0323,723
2/4/201543.7344.8643.3444.2630,056
2/3/201543.5644.5143.5644.1934,008
2/2/201542.9243.8042.8643.5758,485
1/30/201542.9843.9042.3943.00111,592
1/29/201541.8943.9241.8343.23110,678
1/28/201542.6142.6141.9842.25139,521
1/27/201541.2142.5141.0442.2653,250
1/26/201541.4642.3241.3041.8761,216
1/23/201541.2742.3041.1641.76151,612
1/22/201541.0741.4040.7541.3991,189
1/21/201541.1741.4440.6040.7126,546
1/20/201542.0042.0040.8341.0916,744
1/16/201541.0342.1441.0341.9032,907
1/15/201542.0442.0441.0041.2047,798
1/14/201541.8843.2441.7041.7925,674
1/13/201543.0643.8941.7242.4668,447
1/12/201542.8143.3742.0643.0762,785
1/9/201544.2744.3742.8243.0662,329
1/8/201543.8544.1843.2643.8545,304
1/7/201543.7744.1043.1743.8346,536
1/6/201543.4244.4042.7743.5047,618
1/5/201543.4144.0043.2343.7641,276
1/2/201544.0544.3842.8443.7931,535
12/31/201443.6244.5343.4243.9844,319
12/30/201443.4943.9042.8043.6130,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center