Patrick Industries, Inc. Historical Stock Prices

PATK 
$41.95
*  
0.41
0.97%
Get PATK Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  42.20  43.005  41.62  41.95 66,468
09/30/2014 41.99 42.42 41.69 42.36 86,911
09/29/2014 40.84 42.26 40.84 42.15 73,764
09/26/2014 40.91 41.74 40.3269 41.6 32,542
09/25/2014 40.82 40.96 39.8 40.83 46,048
09/24/2014 41.76 42 41 41.12 39,499
09/23/2014 41.72 42.7 41.22 41.68 41,805
09/22/2014 41.8 42.05 41.4501 41.81 54,870
09/19/2014 42.07 42.28 41.27 42.12 80,142
09/18/2014 42.25 42.25 41.75 42.13 23,449
09/17/2014 41.78 42.14 41.78 41.94 68,816
09/16/2014 41.82 42.29 41.65 41.9 42,810
09/15/2014 42.88 42.88 41.7 42.06 54,227
09/12/2014 43.29 43.29 42.65 42.96 46,038
09/11/2014 42.59 43.47 42.45 43.27 36,867
09/10/2014 41.97 42.73 41.51 42.63 34,221
09/09/2014 43.05 43.72 41.95 42.09 50,321
09/08/2014 43.02 43.9 42.8 43.02 41,128
09/05/2014 42.06 43.15 41.92 42.94 49,948
09/04/2014 41.76 42.5 41.714 42.03 48,311
09/03/2014 42.14 42.14 41.5 41.8 38,190
09/02/2014 42 42.14 41.78 41.83 50,923
08/29/2014 41.16 42 41.16 41.69 22,830
08/28/2014 40.46 41.89 40.35 41.17 62,599
08/27/2014 40.23 41.56 39.91 40.49 64,828
08/26/2014 40.14 40.98 39.9 40.01 49,075
08/25/2014 42.39 42.7308 39.87 40.12 63,432
08/22/2014 41.91 42.319 41.65 42 46,321
08/21/2014 41.78 42.47 41.44 42.09 64,186
08/20/2014 43.16 43.16 41.39 42 32,757
08/19/2014 43.41 43.917 42.88 43.13 39,957
08/18/2014 42.03 43.485 41.98 42.97 70,770
08/15/2014 42.59 42.59 40.93 41.43 51,877
08/14/2014 41.5 42.85 40.59 42.18 53,129
08/13/2014 40.03 41.99 39.82 41.5 88,056
08/12/2014 40.65 41 39.325 40.05 136,470
08/11/2014 40.85 41.61 40.6 40.74 69,676
08/08/2014 40.5 41.35 40.19 40.74 59,682
08/07/2014 41.01 41.164 40.42 40.53 66,388
08/06/2014 40.07 41.08 40.07 40.93 110,645
08/05/2014 41.01 41.495 40.14 40.54 63,040
08/04/2014 40.68 41.44 40.54 41.06 62,780
08/01/2014 41.52 41.73 40.31 40.56 77,156
07/31/2014 43.03 43.11 41.17 41.65 99,689
07/30/2014 44.31 45.02 42.89 43.63 84,853
07/29/2014 44.88 45.52 42.22 44.5 129,170
07/28/2014 45.02 45.77 44.09 44.99 102,346
07/25/2014 45.5 46.1 44.72 45.25 77,789
07/24/2014 45.7 46.3545 45.43 45.86 52,356
07/23/2014 45.4 46.28 45.2 46.05 60,450
07/22/2014 44.77 45.7 44.62 45.24 78,248
07/21/2014 43.73 44.89 43.21 44.32 70,952
07/18/2014 43.11 44.1 43.11 44.03 94,257
07/17/2014 44.65 44.65 42.83 43.13 57,122
07/16/2014 45.69 45.84 44.51 44.84 68,540
07/15/2014 46.19 46.37 44.5 45.46 81,271
07/14/2014 46.01 47.3114 45.53 46.15 96,136
07/11/2014 45.74 46.01 45.19 45.62 51,867
07/10/2014 44.84 46.12 43.61 45.57 80,627
07/09/2014 46.89 46.92 46.09 46.57 56,779
07/08/2014 47.02 47.04 45.71 46.59 49,778
07/07/2014 47.42 47.53 46.77 46.87 43,945
07/03/2014 47.67 47.95 47.475 47.57 19,481
07/02/2014 46.64 47.88 46.27 47.67 95,580
07/01/2014 46.89 48.1 45.91 46.48 82,737
06/30/2014 44.3 46.81 44.3 46.59 92,607
06/27/2014 42.82 44.59 42.274 44.19 223,475
06/26/2014 42.23 42.92 41.77 42.81 58,967
06/25/2014 41.76 42.16 41.72 42.04 28,329
06/24/2014 42.13 43.9 41.85 42.17 42,598
06/23/2014 43.3 43.4 41.35 42.06 47,602
06/20/2014 42.42 43.57 41.99 43.46 65,260
06/19/2014 41.73 42.491 41.26 42.17 49,119
06/18/2014 40.22 42 39.96 41.79 53,602
06/17/2014 39.67 40.43 39.25 40.06 57,198
06/16/2014 38.57 39.91 38.54 39.84 47,532
06/13/2014 39.35 39.35 38.53 38.95 37,531
06/12/2014 39.71 40.23 39.22 39.38 40,898
06/11/2014 39.62 39.985 39.3001 39.78 27,849
06/10/2014 39.91 40.41 39.61 39.975 20,814
06/09/2014 38.72 40.47 38.5 39.99 71,309
06/06/2014 38.29 38.945 38.26 38.48 32,164
06/05/2014 38.18 38.8 38.01 38.05 64,620
06/04/2014 38 38.565 37.82 38.22 60,275
06/03/2014 37.7 38.15 37.7 37.94 93,867
06/02/2014 37.99 38 37.61 37.76 137,724
05/30/2014 38.2 38.2 37.67 37.8 113,750
05/29/2014 38.25 38.25 37.952 38.19 109,545
05/28/2014 38.23 38.3 37.88 38.04 146,339
05/27/2014 38.25 38.3 38.08 38.21 74,275
05/23/2014 37.78 38.35 37.52 38.23 100,126
05/22/2014 38.52 38.71 37.71 37.89 74,050
05/21/2014 38.79 39.4799 38.15 38.53 45,484
05/20/2014 38.96 38.98 37.72 38.6 42,996
05/19/2014 38.62 39.46 38.62 38.96 29,527
05/16/2014 38.39 38.9 38.22 38.86 32,125
05/15/2014 38.5 38.8 37.32 38.37 77,230
05/14/2014 39.87 40.08 38.08 38.41 60,717
05/13/2014 39.81 40.25 39.28 39.81 46,863
05/12/2014 39.56 40.6 39.5 39.84 42,722
05/09/2014 39.06 39.71 38.9 39.29 39,473
05/08/2014 40.47 40.605 39.01 39.07 36,995
05/07/2014 40.16 41.16 39 40.4 51,390
05/06/2014 41.34 42.28 40 40.05 65,313
05/05/2014 41.43 42.43 40.6001 41.35 27,026
05/02/2014 42.73 42.84 40.76 41.63 31,721
05/01/2014 40.16 42.5 40.16 42.46 81,373
04/30/2014 40.2 40.4 39.01 40.07 57,317
04/29/2014 41.62 41.62 40.06 40.37 53,898
04/28/2014 42.31 43.41 40.7 41.37 84,730
04/25/2014 43.21 43.48 41.13 41.98 53,135
04/24/2014 43.3 43.54 41.55 43.21 115,495
04/23/2014 43.45 43.45 41.96 42.67 59,734
04/22/2014 42.4 43.79 42.14 43.45 68,308
04/21/2014 42.66 42.84 41.32 42.2 46,578
04/17/2014 41.83 43.25 41.55 42.43 31,675
04/16/2014 41.32 42.2 41.25 41.73 25,325
04/15/2014 40.39 41.7 40.021 41.08 38,554
04/14/2014 41.12 41.62 40 40.41 59,607
04/11/2014 40.5 42.4198 40.16 40.68 42,027
04/10/2014 42.82 42.82 40.35 40.92 49,489
04/09/2014 40.37 42.9 40.31 42.72 54,455
04/08/2014 39.93 41.06 39.79 40.2 41,235
04/07/2014 40.73 41.08 39.52 39.87 109,099
04/04/2014 41.92 42.43 40.2 40.97 71,726
04/03/2014 43.17 43.18 40.71 41.71 102,790
04/02/2014 44.6 44.95 43.0175 43.29 63,285
04/01/2014 44.28 45.85 44.09 44.36 90,264
03/31/2014 43.08 44.89 43.08 44.33 183,417
03/28/2014 42.3 44.12 42.03 43.08 55,984
03/27/2014 41.68 42.58 41.022 42.26 90,260
03/26/2014 40.85 42.3225 40.1 41.5 88,323
03/25/2014 38.99 41.135 38.04 40.42 106,517
03/24/2014 40.58 40.88 38.3 38.94 96,445
03/21/2014 41.9 42.76 40.16 40.68 101,925
03/20/2014 43.15 43.36 41.39 41.58 78,338
03/19/2014 44.25 44.25 43 43.31 34,042
03/18/2014 44.35 44.84 43.99 44.32 95,855
03/17/2014 43.65 44.7 43.01 44.12 109,529
03/14/2014 42.16 44.47 41.32 43.82 75,287
03/13/2014 42.69 43.11 41.19 42.39 78,156
03/12/2014 42.73 43.42 41.63 42.67 40,715
03/11/2014 42.75 43.73 42.122 42.8 67,397
03/10/2014 42.48 42.75 41.71 42.67 49,042
03/07/2014 42.06 43 41.722 42.75 47,964
03/06/2014 41.8 42.22 41.5 41.91 57,479
03/05/2014 41.83 41.85 41.16 41.47 49,888
03/04/2014 42.31 42.59 41.62 41.73 81,031
03/03/2014 41.94 42.51 41.23 41.98 85,907
02/28/2014 42.4 42.75 42.155 42.19 169,007
02/27/2014 42.52 42.8999 41.8465 42.21 105,943
02/26/2014 42.14 42.719 41.66 42.48 77,325
02/25/2014 42.3 43 41.51 41.95 92,157
02/24/2014 43.5 43.81 42.33 42.42 72,180
02/21/2014 44.25 45.8 43.23 43.82 117,796
02/20/2014 39.91 44.33 38.71 44.16 253,426
02/19/2014 37.37 38 36.87 37.58 70,840
02/18/2014 36.35 38.7 36.25 37.22 77,950
02/14/2014 36.78 37 36.25 36.57 25,532
02/13/2014 36.21 37 35.5972 36.86 28,371
02/12/2014 36.8 37.4 36 36.35 49,816
02/11/2014 37 37.04 35.62 36.82 49,114
02/10/2014 34.84 37 34.19 37 84,673
02/07/2014 35.16 36.089 34.74 35.1 77,700
02/06/2014 34.64 35.37 33.3325 35.22 54,877
02/05/2014 34.63 34.99 34.06 34.6 68,006
02/04/2014 34.35 35.2 34.35 35 89,872
02/03/2014 35.81 35.81 33.58 34.24 141,989
01/31/2014 35.28 36 34.75 36 67,627
01/30/2014 35.23 35.99 35.06 35.77 38,897
01/29/2014 34.97 35.75 34.5 35.04 94,418
01/28/2014 34.07 35.84 34.07 35.2 82,419
01/27/2014 34.3 34.7 33.78 34.16 95,624
01/24/2014 35 35.39 33.56 34.4 79,918
01/23/2014 34.08 35.44 33.95 35.21 111,891
01/22/2014 31.41 34.3599 31.41 34.265 113,044
01/21/2014 30.94 31.59 30.8 31.4 70,884
01/17/2014 29.89 30.99 29.27 30.8 58,854
01/16/2014 28.82 29.86 28.53 29.79 75,676
01/15/2014 29.3 29.3 28.82 28.92 40,481
01/14/2014 28.99 29.37 28.92 29.12 76,016
01/13/2014 29.15 29.48 28.4615 28.59 66,692
01/10/2014 29.43 29.68 28.92 29.23 131,656
01/09/2014 29.44 29.62 29.065 29.39 52,984
01/08/2014 29.41 29.61 29.1 29.27 33,779
01/07/2014 29.15 29.65 28.98 29.54 55,911
01/06/2014 29.32 29.405 28.98 29.1 56,312
01/03/2014 29.03 29.42 28.292 29.25 27,557
01/02/2014 28.91 29 28.37 28.92 45,394
12/31/2013 29.02 29.21 28.58 28.93 33,525
12/30/2013 29.16 29.16 28.476 28.99 51,533
12/27/2013 30.69 30.69 28.891 29.09 108,530
12/26/2013 29.6 30.82 29.59 30.44 27,392
12/24/2013 29.13 29.62 28.93 29.38 29,949
12/23/2013 29.04 29.25 28.57 29.06 92,736
12/20/2013 28.44 29.269 28 29.16 105,115
12/19/2013 27.54 28.85 27.54 28.54 76,317
12/18/2013 27.65 27.91 27.18 27.67 65,903
12/17/2013 28.38 28.38 26.74 27.73 120,145
12/16/2013 28.69 28.8999 28.4 28.48 43,836
12/13/2013 28.74 28.9499 28.54 28.78 26,369
12/12/2013 28.62 28.88 28.4 28.75 54,276
12/11/2013 28.93 29.04 28.57 28.66 31,076
12/10/2013 28.88 29.16 28.82 28.96 63,547
12/09/2013 29.32 29.47 28.63 28.98 59,891
12/06/2013 30.48 31.15 29.2955 29.44 35,059
12/05/2013 30 30.41 29.8 30.25 24,110
12/04/2013 29.96 30.51 29.21 30.14 39,466
12/03/2013 30.18 30.71 30.03 30.17 37,945
12/02/2013 31.14 31.19 30.02 30.37 63,258
11/29/2013 31.2 31.78 30.88 31.25 22,173
11/27/2013 30.4 31.36 30.34 31.1 72,832
11/26/2013 30.26 30.5 30.25 30.33 67,198
11/25/2013 30.14 30.5 30.08 30.3 50,827
11/22/2013 29.93 30.0875 29.7 29.85 80,463
11/21/2013 29.65 30.14 29.4972 29.79 61,569
11/20/2013 30.48 30.7 29.1501 29.61 82,292
11/19/2013 30.74 30.74 30.2576 30.4 44,279
11/18/2013 30.95 31.35 30.22 30.87 144,046
11/15/2013 30.64 31 29.97 30.92 143,203
11/14/2013 29.75 30.6872 29.45 30.52 65,288
11/13/2013 29.23 29.95 29.23 29.87 19,827
11/12/2013 29.27 29.77 28.7601 29.58 39,116
11/11/2013 29.12 29.91 28.93 29.4 30,919
11/08/2013 29.04 29.5 28.62 29.37 41,757
11/07/2013 30.16 30.38 29 29.2 70,068
11/06/2013 31.03 31.11 29.51 30.25 45,858
11/05/2013 31.07 31.25 30.43 30.97 44,371
11/04/2013 31.5 31.69 30.821 31.2 78,605
11/01/2013 31.43 31.739 30.63 31.32 85,108
10/31/2013 31.99 32.34 31.02 31.28 96,778
10/30/2013 32.56 32.59 31.19 32.06 147,018
10/29/2013 33.5 33.53 30.88 32.4 128,568
10/28/2013 32.1 34.22 32 33.5 102,554
10/25/2013 32.66 33 31.77 32.05 114,498
10/24/2013 29.64 33 29.1001 32.48 202,747
10/23/2013 30.18 30.69 29.76 30.38 78,540
10/22/2013 29.75 30.59 29.271 30.26 73,431
10/21/2013 29.62 29.74 29.3 29.5 63,912
10/18/2013 29.2 29.64 28.73 29.47 111,846
10/17/2013 28.75 29.199 28.75 28.83 84,053
10/16/2013 28.61 29.1428 28.52 28.66 27,079
10/15/2013 28.7 29.1 27.91 28.56 78,040
10/14/2013 29.65 29.65 28.16 28.58 46,386
10/11/2013 29.07 30.02 29.069 29.98 33,976
10/10/2013 28.97 29.6199 28.6 29.08 35,349
10/09/2013 27.94 28.79 27.531 28.45 35,201
10/08/2013 29.39 29.92 27.72 28.08 48,955
10/07/2013 28.92 29.53 28.25 29.22 45,472
10/04/2013 29.08 29.54 29.01 29.18 35,549
10/03/2013 29.9 29.9 29.198 29.25 61,593
10/02/2013 30.39 30.419 29.55 29.9 72,169
10/01/2013 29.87 31.337 29.7137 30.57 40,393
09/30/2013 29.79 30.23 29.5 30.05 58,511
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?