Historical Stock Prices

PATK 
$62.6
*  
0.17
0.27%
Get PATK Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PATK now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 61.98 63.08 61.72 62.6 112,037
03/26/2015 61.85 62.95 60.82 62.43 55,627
03/25/2015 62.58 63.5 61.82 61.93 87,042
03/24/2015 62.5 63.29 62.25 62.27 28,909
03/23/2015 62.22 63.58 60.16 62.6 105,189
03/20/2015 62.04 64.03 61.14 62.59 141,480
03/19/2015 61.09 61.69 60.61 61.64 73,874
03/18/2015 61.07 61.48 60.38 61.01 67,484
03/17/2015 59.61 61.38 59.43 60.65 78,923
03/16/2015 59 61.07 59 59.55 117,658
03/13/2015 57.5 58.89 57.45 58.85 97,555
03/12/2015 56.93 57.48 56.52 57.46 95,888
03/11/2015 56.9 57.26 56.61 56.82 92,049
03/10/2015 56 56.96 55.2601 56.76 74,309
03/09/2015 56.43 56.68 55.91 56.12 48,899
03/06/2015 56.35 56.93 56 56.16 52,742
03/05/2015 57.32 57.86 56.56 56.84 47,251
03/04/2015 56.88 58.06 56.58 56.81 63,010
03/03/2015 55.09 58.21 55.09 56.875 75,763
03/02/2015 55.36 56.7964 55.27 55.45 99,336
02/27/2015 55.67 56.14 55.01 55.25 90,281
02/26/2015 57 57.27 55.81 56 80,840
02/25/2015 57.69 57.7925 56.7 57.39 59,417
02/24/2015 58 58.49 57.38 57.49 101,015
02/23/2015 59.09 59.28 57.68 58.04 124,293
02/20/2015 57.43 59.4799 57.08 59.1 211,751
02/19/2015 50 57.19 49 57.17 317,028
02/18/2015 48.72 49.18 47.99 49 50,889
02/17/2015 47.28 49.59 47.28 48.85 87,482
02/13/2015 46.66 47.5 46.2 46.96 44,500
02/12/2015 46.35 47.07 46.06 46.51 41,683
02/11/2015 46.69 46.69 45.8 46.1 27,833
02/10/2015 46.23 46.92 46 46.69 42,583
02/09/2015 44.84 46.42 44.51 46.04 60,073
02/06/2015 45.09 45.1699 44.46 44.81 25,955
02/05/2015 44.55 45.1 44.25 45.03 23,723
02/04/2015 43.73 44.86 43.34 44.26 30,056
02/03/2015 43.56 44.51 43.56 44.19 34,008
02/02/2015 42.92 43.8 42.855 43.57 58,485
01/30/2015 42.98 43.9 42.39 43 111,592
01/29/2015 41.89 43.92 41.83 43.23 110,678
01/28/2015 42.61 42.61 41.9788 42.25 139,521
01/27/2015 41.21 42.51 41.04 42.26 53,250
01/26/2015 41.46 42.32 41.295 41.87 61,216
01/23/2015 41.27 42.3 41.156 41.76 151,612
01/22/2015 41.07 41.4 40.75 41.39 91,189
01/21/2015 41.17 41.44 40.6 40.71 26,546
01/20/2015 42 42 40.83 41.09 16,744
01/16/2015 41.03 42.14 41.03 41.9 32,907
01/15/2015 42.04 42.04 41 41.2 47,798
01/14/2015 41.88 43.24 41.7 41.79 25,674
01/13/2015 43.06 43.89 41.72 42.46 68,447
01/12/2015 42.81 43.37 42.06 43.07 62,785
01/09/2015 44.27 44.37 42.82 43.06 62,329
01/08/2015 43.85 44.18 43.26 43.85 45,304
01/07/2015 43.77 44.104 43.165 43.83 46,536
01/06/2015 43.42 44.4 42.77 43.5 47,618
01/05/2015 43.41 44 43.23 43.76 41,276
01/02/2015 44.05 44.3799 42.84 43.79 31,535
12/31/2014 43.62 44.53 43.42 43.98 44,319
12/30/2014 43.49 43.9 42.8 43.61 30,692
12/29/2014 44.28 44.6152 43.48 43.8 18,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?