$69.35 -0.45 (%) Patrick Industries Inc. - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/201669.9572.9369.3069.3590,108
12/1/201671.2571.8069.3569.80139,164
11/30/201672.1072.7270.2871.35107,720
11/29/201668.5072.8568.2071.90252,833
11/28/201670.0070.0067.8068.15138,822
11/25/201669.4570.0069.3169.9044,864
11/23/201668.8569.4668.6069.3093,643
11/22/201668.1569.0867.7069.0584,876
11/21/201667.6567.9466.9567.8566,736
11/18/201667.7067.8066.0066.9586,054
11/17/201665.2567.9564.7567.55155,820
11/16/201662.3564.9061.1064.85135,421
11/15/201661.5062.9060.0062.5041,330
11/14/201662.0062.6060.8361.8569,195
11/11/201660.3561.5559.5561.20160,711
11/10/201658.9060.6558.3560.00100,430
11/9/201656.8559.3553.8558.40170,465
11/8/201656.6057.8556.4057.7053,511
11/7/201656.6057.5055.9356.9091,963
11/4/201655.0556.6054.7055.5086,181
11/3/201655.4055.4754.5554.85103,698
11/2/201655.0055.8050.8055.35123,181
11/1/201657.2557.7555.2555.35130,234
10/31/201656.8057.4555.9057.35130,517
10/28/201656.3559.2055.6056.60125,308
10/27/201659.3061.2556.3056.40249,219
10/26/201659.3059.8557.9558.50165,290
10/25/201661.7562.1559.6559.75135,998
10/24/201661.5062.8561.5062.3077,632
10/21/201660.8561.5560.3061.1578,513
10/20/201661.9062.2860.4061.2581,033
10/19/201662.7062.9061.8062.2060,325
10/18/201663.1063.2062.2062.4548,510
10/17/201662.2563.6562.2562.7048,035
10/14/201663.0263.2262.0762.1398,977
10/13/201663.3563.3562.4462.56112,668
10/12/201663.0564.0062.7863.6645,566
10/11/201664.9564.9562.6962.9969,866
10/10/201662.8864.8562.7564.8496,971
10/7/201664.3264.3262.3062.37145,200
10/6/201662.3264.4561.8264.32140,105
10/5/201662.9163.4662.4062.5183,033
10/4/201662.6963.4661.6962.91119,748
10/3/201661.4863.0261.3662.92160,242
9/30/201663.4163.4161.4561.92209,069
9/29/201664.9765.0563.2763.3098,220
9/28/201664.0865.1863.7664.85177,674
9/27/201661.7064.7461.4564.08314,529
9/26/201661.4061.9460.7761.4382,888
9/23/201661.4362.0560.7761.6788,276
9/22/201660.6961.8460.5561.64132,653
9/21/201659.4960.3759.3160.05176,366
9/20/201659.5259.8058.4359.36118,971
9/19/201659.7060.4958.8159.46198,230
9/16/201660.5860.9859.3359.58212,492
9/15/201660.4461.0860.3660.56110,492
9/14/201660.2060.6860.0760.56111,848
9/13/201662.1362.1359.7160.07196,326
9/12/201662.4762.8460.8762.58209,704
9/9/201664.3664.8262.2863.14259,544
9/8/201665.4165.8264.6164.74106,684
9/7/201666.8266.8265.3265.59125,466
9/6/201666.4366.8765.6366.73210,758
9/2/201664.7366.2064.4166.11166,240
9/1/201663.9664.7563.2164.56129,215
8/31/201664.4064.6962.8164.03219,841
8/30/201664.2764.9963.8164.40145,161
8/29/201663.1864.6462.7964.45195,934
8/26/201664.3464.4763.0663.25148,214
8/25/201664.1964.4463.3964.36160,571
8/24/201664.6964.7163.9064.46231,497
8/23/201664.9365.4264.4364.96187,028
8/22/201665.4365.4363.5864.82265,689
8/19/201664.6565.3063.9465.13430,029
8/18/201663.3065.1663.0965.081,991,725
8/17/201663.5564.3962.7063.09912,884
8/16/201661.0661.6059.5159.53161,449
8/15/201661.2062.3760.9161.30111,104
8/12/201661.7562.2560.9761.35144,772
8/11/201662.0463.2660.8461.77158,929
8/10/201661.9862.0960.5961.6286,544
8/9/201662.4462.6061.5861.99101,478
8/8/201663.5363.7661.8162.40134,955
8/5/201663.7864.1863.1463.6398,090
8/4/201663.0663.7762.6363.45144,970
8/3/201663.6963.8762.3463.18158,582
8/2/201666.1566.9163.0763.61187,333
8/1/201664.7566.5563.5966.43191,777
7/29/201666.4566.8964.0164.56174,489
7/28/201666.7469.5365.0566.40236,714
7/27/201664.1765.5964.1765.11109,578
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center