Patrick Industries Inc. $41.69

up +0.52


29/8/2014 04:00 PM  |  NASDAQ : PATK  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PATK historical data

Date Open High Low Close Volume
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
7/8/201447.0247.0445.7146.5949,778
7/7/201447.4247.5346.7746.8743,945
7/3/201447.6747.9547.4847.5719,481
7/2/201446.6447.8846.2747.6795,580
7/1/201446.8948.1045.9146.4882,737
6/30/201444.3046.8144.3046.5992,607
6/27/201442.8244.5942.2744.19223,536
6/26/201442.2342.9241.7742.8158,967
6/25/201441.7642.1641.7242.0428,329
6/24/201442.1343.9041.8542.1742,598
6/23/201443.3043.4041.3542.0647,602
6/20/201442.4243.5741.9943.4665,260
6/19/201441.7342.4941.2642.1749,119
6/18/201440.2242.0039.9641.7953,602
6/17/201439.6740.4339.2540.0657,198
6/16/201438.5739.9138.5439.8447,532
6/13/201439.3539.3538.5338.9537,531
6/12/201439.7140.2339.2239.3840,898
6/11/201439.6239.9939.3039.7827,849
6/10/201439.9140.4139.6139.9820,814
6/9/201438.7240.4738.5039.9971,309
6/6/201438.2938.9538.2638.4832,164
6/5/201438.1838.8038.0138.0564,620
6/4/201438.0038.5737.8238.2260,275
6/3/201437.7038.1537.7037.9493,867
6/2/201437.9938.0037.6137.76137,724
5/30/201438.2038.2037.6737.80113,750
5/29/201438.2538.2537.9538.19109,545
5/28/201438.2338.3037.8838.04146,339
5/27/201438.2538.3038.0838.2174,275
5/23/201437.7838.3537.5238.23100,126
5/22/201438.5238.7137.7137.8974,510
5/21/201438.7939.4838.1538.5345,484
5/20/201438.9638.9837.7238.6042,996
5/19/201438.6239.4638.6238.9629,527
5/16/201438.3938.9038.2238.8632,125
5/15/201438.5038.8037.3238.3777,369
5/14/201439.8740.0838.0838.4160,717
5/13/201439.8140.2539.2839.8146,863
5/12/201439.5640.6039.5039.8442,722
5/9/201439.0639.7138.9039.2939,473
5/8/201440.4740.6139.0139.0736,995
5/7/201440.1641.1639.0040.4051,390
5/6/201441.3442.2840.0040.0565,376
5/5/201441.4342.4340.6041.3527,026
5/2/201442.7342.8440.7641.6331,721
5/1/201440.1642.5040.1642.4681,373
4/30/201440.2040.4039.0140.0757,379
4/29/201441.6241.6240.0640.3754,084
4/28/201442.3143.4140.7041.3784,730
4/25/201443.2143.4841.1341.9853,135
4/24/201443.3043.5441.5543.21115,495
4/23/201443.4543.4541.9642.6759,734
4/22/201442.4043.7942.1443.4568,308
4/21/201442.6642.8441.3242.2046,578
4/17/201441.8343.2541.5542.4331,675
4/16/201441.3242.2041.2541.7325,325
4/15/201440.3941.7040.0241.0838,554
4/14/201441.1241.6240.0040.4159,607
4/11/201440.5042.4240.1640.6842,027
4/10/201442.8242.8240.3540.9249,489
4/9/201440.3742.9040.3142.7254,455
Trading Center