$45.66 +0.85 (%) Patrick Industries Inc. - NASDAQ

Nov. 26, 2014 | 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
11/26/201445.1546.1744.5345.6681,982
11/25/201444.5844.8443.9844.81109,414
11/24/201443.9344.9343.9344.6531,503
11/21/201444.8045.3943.1243.6954,940
11/20/201444.1044.6443.8544.3523,241
11/19/201445.4845.9044.0044.1336,729
11/18/201445.8446.5645.7445.8723,730
11/17/201446.4946.9145.6245.7835,062
11/14/201446.4547.1746.0746.7085,606
11/13/201445.7347.0845.0546.55168,034
11/12/201445.2446.3044.8245.8337,346
11/11/201443.7845.8043.7845.2046,606
11/10/201444.9044.9043.0844.3684,060
11/7/201444.8544.9544.2544.6541,870
11/6/201444.0645.5043.8245.0051,862
11/5/201444.0044.1543.5343.7977,809
11/4/201443.7744.2743.1043.5841,498
11/3/201442.8644.5242.4743.8048,818
10/31/201441.8542.9541.2542.72123,751
10/30/201441.7043.0040.0840.9592,690
10/29/201440.1640.8140.0040.7866,760
10/28/201440.7941.2440.1740.2152,264
10/27/201440.7941.1240.3540.6621,365
10/24/201440.6041.3240.1040.9954,878
10/23/201440.0341.0739.7540.4926,564
10/22/201440.2141.3339.4639.5654,399
10/21/201440.1940.2939.4540.2241,942
10/20/201438.8340.1138.8339.8337,536
10/17/201440.2140.2138.5738.9457,134
10/16/201437.8639.9636.5238.87135,454
10/15/201436.3439.8834.7438.89146,605
10/14/201440.0440.6135.5136.99229,515
10/13/201440.0041.3439.5039.59108,178
10/10/201440.0341.0039.4439.99159,892
10/9/201440.9940.9940.1240.2163,894
10/8/201441.0541.5940.3741.1457,961
10/7/201442.7943.2541.2041.2382,826
10/6/201443.9844.1342.9843.24167,470
10/3/201443.0443.7242.8843.3543,016
10/2/201442.0542.8141.6142.6540,562
10/1/201442.2043.0141.6241.9566,468
9/30/201441.9942.4241.6942.3686,911
9/29/201440.8442.2640.8442.1573,764
9/26/201440.9141.7440.3341.6032,542
9/25/201440.8240.9639.8040.8346,048
9/24/201441.7642.0041.0041.1239,499
9/23/201441.7242.7041.2241.6841,805
9/22/201441.8042.0541.4541.8154,870
9/19/201442.0742.2841.2742.1280,142
9/18/201442.2542.2541.7542.1323,449
9/17/201441.7842.1441.7841.9468,816
9/16/201441.8242.2941.6541.9042,810
9/15/201442.8842.8841.7042.0654,227
9/12/201443.2943.2942.6542.9646,038
9/11/201442.5943.4742.4543.2736,867
9/10/201441.9742.7341.5142.6334,221
9/9/201443.0543.7241.9542.0950,321
9/8/201443.0243.9042.8043.0241,128
9/5/201442.0643.1541.9242.9449,948
9/4/201441.7642.5041.7142.0348,311
9/3/201442.1442.1441.5041.8038,190
9/2/201442.0042.1441.7841.8350,923
8/29/201441.1642.0041.1641.6922,830
8/28/201440.4641.8940.3541.1762,599
8/27/201440.2341.5639.9140.4964,828
8/26/201440.1440.9839.9040.0149,075
8/25/201442.3942.7339.8740.1263,432
8/22/201441.9142.3241.6542.0046,321
8/21/201441.7842.4741.4442.0964,186
8/20/201443.1643.1641.3942.0032,757
8/19/201443.4143.9242.8843.1339,957
8/18/201442.0343.4941.9842.9770,770
8/15/201442.5942.5940.9341.4351,877
8/14/201441.5042.8540.5942.1853,129
8/13/201440.0341.9939.8241.5088,056
8/12/201440.6541.0039.3340.05136,470
8/11/201440.8541.6140.6040.7469,676
8/8/201440.5041.3540.1940.7459,682
8/7/201441.0141.1640.4240.5366,388
8/6/201440.0741.0840.0740.93110,645
8/5/201441.0141.5040.1440.5463,040
8/4/201440.6841.4440.5441.0662,780
8/1/201441.5241.7340.3140.5677,454
7/31/201443.0343.1141.1741.6599,689
7/30/201444.3145.0242.8943.6384,853
7/29/201444.8845.5242.2244.50129,170
7/28/201445.0245.7744.0944.99103,311
7/25/201445.5046.1044.7245.2577,789
7/24/201445.7046.3545.4345.8652,356
7/23/201445.4046.2845.2046.0560,450
7/22/201444.7745.7044.6245.2478,248
7/21/201443.7344.8943.2144.3270,952
7/18/201443.1144.1043.1144.0394,257
7/17/201444.6544.6542.8343.1357,122
7/16/201445.6945.8444.5144.8468,540
7/15/201446.1946.3744.5045.4681,271
7/14/201446.0147.3145.5346.1596,136
7/11/201445.7446.0145.1945.6251,867
7/10/201444.8446.1243.6145.5780,627
7/9/201446.8946.9246.0946.5756,779
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center