Patrick Industries, Inc. Historical Stock Prices

PATK 
$36.35
*  
0.30
0.83%
Get PATK Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading PATK now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    PATK Pre-Market
 
 
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: 1 Year, From 04-AUG-2014 TO 04-AUG-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.
16:00  35.93  36.99  35.93  36.35 32,911
08/04/2015 35.93 36.99 35.93 36.35 32,911
08/03/2015 35.9 36.48 35.53 36.05 82,069
07/31/2015 35.89 37.33 34.825 36.04 66,973
07/30/2015 36.01 36.07 34.7 35.76 206,780
07/29/2015 36.67 37.15 36.18 36.33 99,001
07/28/2015 36.75 37.47 35.41 37.2 73,613
07/27/2015 37.03 37.03 36.22 36.46 57,089
07/24/2015 37.88 38 36.55 36.99 64,684
07/23/2015 38.34 39 37.67 38.09 68,676
07/22/2015 38.85 39.05 38.36 38.62 38,032
07/21/2015 38.91 39.5645 38.42 38.95 38,443
07/20/2015 39.04 39.49 38.5501 39.04 51,924
07/17/2015 38.91 39.07 38.43 38.92 57,942
07/16/2015 39.62 39.62 38.8501 38.98 120,893
07/15/2015 40.73 40.73 39.01 39.55 72,347
07/14/2015 40.8 41.07 40.28 40.83 50,872
07/13/2015 39.01 40.65 39.01 40.46 87,993
07/10/2015 38.44 39.1499 38.32 38.95 51,210
07/09/2015 38.42 38.42 37.41 38.05 106,659
07/08/2015 38.25 38.57 37.31 38.01 70,377
07/07/2015 38.42 38.78 37.7325 38.38 46,714
07/06/2015 37.81 38.86 37.81 38.2 54,882
07/02/2015 38.36 38.92 37.65 38.15 48,918
07/01/2015 38.34 38.79 37.98 38.59 48,361
06/30/2015 37.89 38.34 37.625 38.05 131,486
06/29/2015 38.25 38.59 37.34 37.53 133,377
06/26/2015 37.91 39.14 37.91 38.47 123,473
06/25/2015 37.53 38.01 37.264 37.86 54,468
06/24/2015 37.22 37.58 36.95 37.37 47,262
06/23/2015 37.38 37.64 36.715 37.4 67,555
06/22/2015 37.44 37.64 37.215 37.31 69,569
06/19/2015 37.55 37.9747 37.39 37.43 113,963
06/18/2015 36.89 38.15 36.76 37.5 106,587
06/17/2015 37.03 37.27 36.57 36.9 53,804
06/16/2015 36.89 37.36 36.51 36.98 76,588
06/15/2015 36.51 37.24 36.22 36.98 75,843
06/12/2015 36.37 37.21 36.09 36.91 73,424
06/11/2015 37.53 37.73 36.05 36.69 73,960
06/10/2015 37.64 37.84 37.34 37.51 55,739
06/09/2015 37.11 38.21 36.9 37.51 63,020
06/08/2015 38.28 38.28 36.66 37.25 97,517
06/05/2015 38.79 39.05 38.14 38.52 73,663
06/04/2015 39.8 39.94 38.7 38.96 66,075
06/03/2015 39.55 40.44 39.35 39.95 115,311
06/02/2015 39.64 40.38 39.19 39.64 47,528
06/01/2015 40.43 40.43 38.13 39.88 126,905
05/29/2015 39.5 40.7533 38.6667 39.8667 209,674
05/28/2015 39.4333 39.8 38.9867 39.54 123,957
05/27/2015 39.14 39.4867 38.1467 39.42 116,376
05/26/2015 39.6 39.8 38.5467 38.9533 94,132
05/22/2015 40.0667 40.3333 39.1733 39.4733 62,947
05/21/2015 39.66 40.38 39.56 40.0667 102,471
05/20/2015 40.5533 40.8494 39.5067 39.7133 138,114
05/19/2015 40.1067 40.8467 39.5 40.6267 268,561
05/18/2015 38.8933 39.96 38.8933 39.8467 63,097
05/15/2015 39.3933 40.0867 38.9133 39.06 38,763
05/14/2015 38.4933 40.2467 38.4667 39.5867 47,028
05/13/2015 39.0467 39.3067 37.8467 38.4733 77,910
05/12/2015 38.92 39.1933 38.0067 38.8533 59,148
05/11/2015 39.0933 39.8533 38.7933 38.9333 44,026
05/08/2015 40 40.2853 38.8867 39.2667 56,634
05/07/2015 39.3333 40 39.252 39.7467 46,413
05/06/2015 39.56 39.8267 38.7133 39.4333 74,427
05/05/2015 40.16 40.38 38.4333 39.34 83,497
05/04/2015 39.6 40.3533 39.3733 40.12 135,444
05/01/2015 40.34 40.3467 39.2867 39.7467 89,460
04/30/2015 42.6667 43.2533 39.1733 40.04 235,180
04/29/2015 41.6733 41.7983 40.3633 40.8733 113,767
04/28/2015 40.5133 41.9533 40.4333 41.6467 112,539
04/27/2015 40.3467 41.3067 40.3401 40.52 92,610
04/24/2015 40.76 41.0267 39.94 40.5733 75,288
04/23/2015 39.4933 40.6 39.2181 40.5467 64,726
04/22/2015 40.18 40.6467 39.5333 39.7133 62,860
04/21/2015 40.5133 40.6267 39.9867 40.3333 50,421
04/20/2015 39.12 40.5733 38.8494 40.2467 145,512
04/17/2015 39.2 39.2333 38.3733 38.72 106,221
04/16/2015 40.36 40.4667 39.48 39.64 52,174
04/15/2015 40.8687 41.1133 40.36 40.4133 59,491
04/14/2015 40.8867 41.1733 40.3733 40.8133 87,513
04/13/2015 40.8 41.2133 40.4 40.8467 110,595
04/10/2015 40.1267 41.0599 40.1267 40.6 65,121
04/09/2015 40.5133 40.8133 39.72 39.8 81,315
04/08/2015 40.8867 41.4733 40.1333 40.6933 125,757
04/07/2015 42.2267 42.56 41.04 41.1 91,165
04/06/2015 42.1733 43.24 42.0067 42.1 62,986
04/02/2015 42.0733 42.7267 41.808 42.6467 77,673
04/01/2015 41.7133 42.66 41.1187 41.9533 66,319
03/31/2015 41.48 41.7 40.7533 41.5133 134,029
03/30/2015 42.1267 43.2067 41.6867 41.7333 134,263
03/27/2015 41.32 42.0533 41.1467 41.7333 168,055
03/26/2015 41.2333 41.9667 40.5467 41.62 83,440
03/25/2015 41.72 42.3333 41.2133 41.2867 130,563
03/24/2015 41.6667 42.1933 41.5 41.5133 43,363
03/23/2015 41.48 42.3867 40.1067 41.7333 157,783
03/20/2015 41.36 42.6867 40.76 41.7267 212,220
03/19/2015 40.7267 41.1267 40.4067 41.0933 110,811
03/18/2015 40.7133 40.9867 40.2533 40.6733 101,226
03/17/2015 39.74 40.92 39.62 40.4333 118,384
03/16/2015 39.3333 40.7133 39.3333 39.7 176,487
03/13/2015 38.3333 39.26 38.3 39.2333 146,332
03/12/2015 37.9533 38.32 37.68 38.3067 143,832
03/11/2015 37.9333 38.1733 37.74 37.88 138,073
03/10/2015 37.3333 37.9733 36.8401 37.84 111,463
03/09/2015 37.62 37.7867 37.2733 37.4133 73,348
03/06/2015 37.5667 37.9533 37.3333 37.44 79,113
03/05/2015 38.2133 38.5733 37.7067 37.8933 70,876
03/04/2015 37.92 38.7067 37.72 37.8733 94,515
03/03/2015 36.7267 38.8067 36.7267 37.9167 113,644
03/02/2015 36.9067 37.8643 36.8467 36.9667 149,004
02/27/2015 37.1133 37.4267 36.6733 36.8333 135,421
02/26/2015 38 38.18 37.2067 37.3333 121,260
02/25/2015 38.46 38.5283 37.8 38.26 89,125
02/24/2015 38.6667 38.9933 38.2533 38.3267 151,522
02/23/2015 39.3933 39.52 38.4533 38.6933 186,439
02/20/2015 38.2867 39.6533 38.0533 39.4 317,626
02/19/2015 33.3333 38.1267 32.6667 38.1133 475,542
02/18/2015 32.48 32.7867 31.9933 32.6667 76,333
02/17/2015 31.52 33.06 31.52 32.5667 131,223
02/13/2015 31.1067 31.6667 30.8 31.3067 66,750
02/12/2015 30.9 31.38 30.7067 31.0067 62,524
02/11/2015 31.1267 31.1267 30.5333 30.7333 41,749
02/10/2015 30.82 31.28 30.6667 31.1267 63,874
02/09/2015 29.8933 30.9467 29.6733 30.6933 90,109
02/06/2015 30.06 30.1133 29.64 29.8733 38,932
02/05/2015 29.7 30.0667 29.5 30.02 35,584
02/04/2015 29.1533 29.9067 28.8933 29.5067 45,084
02/03/2015 29.04 29.6733 29.04 29.46 51,012
02/02/2015 28.6133 29.2 28.57 29.0467 87,727
01/30/2015 28.6533 29.2667 28.26 28.6667 167,388
01/29/2015 27.9267 29.28 27.8867 28.82 166,017
01/28/2015 28.4067 28.4067 27.9859 28.1667 209,281
01/27/2015 27.4733 28.34 27.36 28.1733 79,875
01/26/2015 27.64 28.2133 27.53 27.9133 91,824
01/23/2015 27.5133 28.2 27.4373 27.84 227,418
01/22/2015 27.38 27.6 27.1667 27.5933 136,783
01/21/2015 27.4467 27.6267 27.0667 27.14 39,819
01/20/2015 28 28 27.22 27.3933 25,116
01/16/2015 27.3533 28.0933 27.3533 27.9333 49,360
01/15/2015 28.0267 28.0267 27.3333 27.4667 71,697
01/14/2015 27.92 28.8267 27.8 27.86 38,511
01/13/2015 28.7067 29.26 27.8133 28.3067 102,670
01/12/2015 28.54 28.9133 28.04 28.7133 94,177
01/09/2015 29.5133 29.58 28.5467 28.7067 93,493
01/08/2015 29.2333 29.4533 28.84 29.2333 67,956
01/07/2015 29.18 29.4027 28.7767 29.22 69,804
01/06/2015 28.9467 29.6 28.5133 29 71,427
01/05/2015 28.94 29.3333 28.82 29.1733 61,914
01/02/2015 29.3667 29.5866 28.56 29.1933 47,302
12/31/2014 29.08 29.6867 28.9467 29.32 66,478
12/30/2014 28.9933 29.2667 28.5333 29.0733 46,038
12/29/2014 29.52 29.7435 28.9867 29.2 28,062
12/26/2014 29.82 29.9133 29.4733 29.68 22,765
12/24/2014 29.0867 30.3133 28.9233 29.62 49,516
12/23/2014 28.2667 29.21 28.04 28.9 37,782
12/22/2014 29.2 29.2 28.2733 28.5867 30,472
12/19/2014 28.82 29.4067 28.6333 29.1267 66,720
12/18/2014 28.8267 29.0667 28.5533 28.8867 48,669
12/17/2014 28.0067 28.5533 27.5667 28.4667 73,344
12/16/2014 28.2267 28.6133 28 28.0067 76,452
12/15/2014 28.0533 28.62 28 28.3733 133,693
12/12/2014 27.3467 28.1067 27.3467 27.7533 75,112
12/11/2014 27.1467 28.0333 25.9067 27.7333 79,450
12/10/2014 28.3 28.5333 26 26.8467 236,086
12/09/2014 28.3867 28.6267 27.3467 28.52 98,332
12/08/2014 29.0333 29.6 28.4067 28.5067 84,189
12/05/2014 29.2933 29.6667 29.02 29.0267 34,783
12/04/2014 29.12 29.65 29.06 29.2867 80,520
12/03/2014 29.4 29.76 28.9667 29.0267 104,163
12/02/2014 29.44 29.78 29.3267 29.5333 217,260
12/01/2014 29.5867 29.8 28.8 29.18 76,723
11/28/2014 30.08 30.58 29.36 29.7267 86,221
11/26/2014 30.1 30.78 29.6867 30.44 122,973
11/25/2014 29.72 29.8933 29.32 29.8733 164,121
11/24/2014 29.2867 29.9533 29.2867 29.7667 47,254
11/21/2014 29.8667 30.2577 28.7467 29.1267 82,410
11/20/2014 29.4 29.7599 29.2333 29.5667 34,861
11/19/2014 30.32 30.6 29.3333 29.42 55,093
11/18/2014 30.56 31.04 30.4933 30.58 35,595
11/17/2014 30.9933 31.2747 30.4133 30.52 52,593
11/14/2014 30.9667 31.4467 30.7133 31.1333 128,409
11/13/2014 30.4867 31.3867 30.0312 31.0333 252,051
11/12/2014 30.16 30.8667 29.88 30.5533 56,019
11/11/2014 29.184 30.5333 29.184 30.1333 69,880
11/10/2014 29.9333 29.9333 28.72 29.5733 126,090
11/07/2014 29.9 29.9667 29.4967 29.7667 62,805
11/06/2014 29.3733 30.3333 29.2133 30 77,793
11/05/2014 29.3333 29.4333 29.02 29.1933 116,713
11/04/2014 29.18 29.5133 28.7333 29.0533 62,247
11/03/2014 28.5733 29.68 28.3133 29.2 73,227
10/31/2014 27.9 28.6333 27.5 28.48 185,626
10/30/2014 27.8 28.6666 26.72 27.3 139,035
10/29/2014 26.7733 27.2067 26.6667 27.1867 100,140
10/28/2014 27.1933 27.4933 26.78 26.8067 78,396
10/27/2014 27.1933 27.4133 26.9 27.1067 32,047
10/24/2014 27.0667 27.5467 26.7333 27.3267 82,317
10/23/2014 26.6867 27.3793 26.5 26.9933 39,846
10/22/2014 26.8067 27.5533 26.3067 26.3733 81,598
10/21/2014 26.7933 26.86 26.3 26.8133 62,913
10/20/2014 25.8867 26.74 25.8867 26.5533 56,304
10/17/2014 26.8067 26.8067 25.7133 25.9567 85,701
10/16/2014 25.24 26.6367 24.3433 25.9133 203,148
10/15/2014 24.2267 26.5893 23.16 25.9267 219,907
10/14/2014 26.6933 27.0733 23.6733 24.66 344,272
10/13/2014 26.6667 27.56 26.3333 26.3933 162,267
10/10/2014 26.6867 27.3333 26.29 26.66 239,838
10/09/2014 27.3267 27.3267 26.7467 26.8067 95,841
10/08/2014 27.3667 27.7267 26.9133 27.4267 86,941
10/07/2014 28.5267 28.8333 27.4667 27.4867 124,239
10/06/2014 29.32 29.42 28.6533 28.8267 251,205
10/03/2014 28.6933 29.146 28.5867 28.9 64,524
10/02/2014 28.0333 28.54 27.7383 28.4333 60,843
10/01/2014 28.1333 28.67 27.7467 27.9667 99,702
09/30/2014 27.9933 28.28 27.7933 28.24 130,366
09/29/2014 27.2267 28.1733 27.2267 28.1 110,646
09/26/2014 27.2733 27.8267 26.8846 27.7333 48,813
09/25/2014 27.2133 27.3067 26.5333 27.22 69,072
09/24/2014 27.84 28 27.3333 27.4133 59,248
09/23/2014 27.8133 28.4667 27.48 27.7867 62,707
09/22/2014 27.8667 28.0333 27.6334 27.8733 82,305
09/19/2014 28.0467 28.1867 27.5133 28.08 120,213
09/18/2014 28.1667 28.1667 27.8333 28.0867 35,173
09/17/2014 27.8533 28.0933 27.8533 27.96 103,224
09/16/2014 27.88 28.1933 27.7667 27.9333 64,215
09/15/2014 28.5867 28.5867 27.8 28.04 81,340
09/12/2014 28.86 28.86 28.4333 28.64 69,057
09/11/2014 28.3933 28.98 28.3 28.8467 55,300
09/10/2014 27.98 28.4867 27.6733 28.42 51,331
09/09/2014 28.7 29.1467 27.9667 28.06 75,481
09/08/2014 28.68 29.2667 28.5333 28.68 61,692
09/05/2014 28.04 28.7667 27.9467 28.6267 74,922
09/04/2014 27.84 28.3333 27.8093 28.02 72,466
09/03/2014 28.0933 28.0933 27.6667 27.8667 57,285
09/02/2014 28 28.0933 27.8533 27.8867 76,384
08/29/2014 27.44 28 27.44 27.7933 34,245
08/28/2014 26.9733 27.9267 26.9 27.4467 93,898
08/27/2014 26.82 27.7067 26.6067 26.9933 97,242
08/26/2014 26.76 27.32 26.6 26.6733 73,612
08/25/2014 28.26 28.4872 26.58 26.7467 95,148
08/22/2014 27.94 28.2127 27.7667 28 69,481
08/21/2014 27.8533 28.3133 27.6267 28.06 96,279
08/20/2014 28.7733 28.7733 27.5933 28 49,135
08/19/2014 28.94 29.278 28.5867 28.7533 59,935
08/18/2014 28.02 28.99 27.9867 28.6467 106,155
08/15/2014 28.3933 28.3933 27.2867 27.62 77,815
08/14/2014 27.6667 28.5667 27.06 28.12 79,693
08/13/2014 26.6867 27.9933 26.5467 27.6667 132,084
08/12/2014 27.1 27.3333 26.2167 26.7 204,705
08/11/2014 27.2333 27.74 27.0667 27.16 104,514
08/08/2014 27 27.5667 26.7933 27.16 89,523
08/07/2014 27.34 27.4427 26.9467 27.02 99,582
08/06/2014 26.7133 27.3867 26.7133 27.2867 165,967
08/05/2014 27.34 27.6633 26.76 27.0267 94,560
08/04/2014 27.12 27.6267 27.0267 27.3733 94,170
*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?