Quantcast

Patrick Industries, Inc. Common Stock Historical Stock Prices

PATK 
$63.2
*  
1.80
2.93%
Get PATK Alerts
*Delayed - data as of Aug. 16, 2018  -  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: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

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 62.15 63.75 61.60 63.20 163,230
08/16/2018 62.15 63.75 61.6 63.15 169,848
08/15/2018 64.4 64.7184 61 61.4 223,919
08/14/2018 62.4 64.75 62.05 64.4 185,358
08/13/2018 62.25 62.85 61.8514 62.25 126,158
08/10/2018 61.3 62.3 60.45 62.1 204,026
08/09/2018 60.45 61.75 60.45 61.55 133,457
08/08/2018 60.35 61.45 59.95 60.5 129,371
08/07/2018 60 60.699 59.6 60.35 129,778
08/06/2018 59.65 60.25 59.1 59.95 109,539
08/03/2018 58.6 59.8 58.3 59.6 182,596
08/02/2018 56.95 59.55 56.6 58.65 209,089
08/01/2018 61.25 61.25 56.7 56.85 362,187
07/31/2018 60.75 62.1 60.75 61.25 179,889
07/30/2018 59.55 60.55 59.25 60.55 213,090
07/27/2018 62.45 62.45 59.5 59.6 191,209
07/26/2018 60.05 62.45 58.55 62 528,090
07/25/2018 57.95 58 55.35 56.35 441,012
07/24/2018 60.55 60.9 57.3 57.6 261,799
07/23/2018 60.15 60.8 59 60.35 202,201
07/20/2018 61.1 61.2457 60.2 60.2 88,291
07/19/2018 60.45 61.7 60.1 61.25 166,387
07/18/2018 60.6 61.05 60.05 60.9 161,436
07/17/2018 59 61.05 58.6 60.9 171,033
07/16/2018 59.45 59.55 58.6 59.05 144,518
07/13/2018 58.7 59.8 58.7 59.3 144,992
07/12/2018 58.35 59.05 57.3 58.85 185,212
07/11/2018 57.55 58.05 57.1 57.65 132,739
07/10/2018 59.45 59.45 56.9 58.1 193,973
07/09/2018 60.05 60.3 58.35 59.35 242,659
07/06/2018 59.8 60.7 59.75 60.45 110,569
07/05/2018 58.65 59.9 57.85 59.75 83,683
07/03/2018 59 59.325 58 58.55 68,434
07/02/2018 56.75 59 56.75 58.95 169,551
06/29/2018 58.05 58.9 56.75 56.85 288,858
06/28/2018 57.5 58.1031 56.6 57.8 156,245
06/27/2018 58.6 58.6 57.75 57.75 149,245
06/26/2018 58.05 58.55 57.8 58.35 126,929
06/25/2018 59 59.25 57.6 58.05 220,011
06/22/2018 62.25 62.3252 59.3 59.75 173,345
06/21/2018 61.2 62.125 61.1 61.9 190,098
06/20/2018 60.95 61.85 60.55 61.05 355,852
06/19/2018 60.5 60.71 59.25 60.55 255,108
06/18/2018 60.4 61.25 60.15 60.9 121,598
06/15/2018 60.1 60.75 59.95 60.7 249,252
06/14/2018 60.95 61.05 59.9 60.45 225,420
06/13/2018 62.5 62.5 60.1 60.25 204,531
06/12/2018 63.7 63.9 61.451 62.5 189,570
06/11/2018 62.2 64.05 62.2 63.8 273,952
06/08/2018 60.85 62.4 60.85 62 202,355
06/07/2018 61.35 61.4625 60.3 60.7 409,816
06/06/2018 62.25 62.75 61.534 62.6 204,743
06/05/2018 60.5 62.25 60.1 62.15 237,437
06/04/2018 58.75 60.75 58.225 60.25 255,600
06/01/2018 61.25 61.5649 58.5 58.6 242,224
05/31/2018 63.1 63.5234 59.95 60.6 238,892
05/30/2018 61.8 63.85 61.7681 63.3 214,025
05/29/2018 59.05 61.8 59 61.55 219,775
05/25/2018 59.85 60.85 59.4 59.55 205,954
05/24/2018 60 60.2 59.1 60.15 206,743
05/23/2018 61.9 62.15 59.65 59.8 368,290
05/22/2018 63.6 63.7 62.1 62.35 148,096
05/21/2018 63 64.2 62.3 63.6 258,789
05/18/2018 60.95 63.275 60.95 62.75 249,092
05/17/2018 59.8 60.95 59.8 60.6 135,735
05/16/2018 58.2 60.25 58.2 59.9 262,384
*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?

Smart Portfolio