Quantcast

Patrick Industries, Inc. Common Stock Historical Stock Prices

PATK 
$42.19
*  
1.23
3%
Get PATK Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PATK now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    PATK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 40.83 42.62 40.4622 42.19 172,993
03/22/2019 42.99 43.28 40.68 40.96 204,002
03/21/2019 42.51 44.07 42.51 43.41 168,748
03/20/2019 45 45.2823 42.39 42.58 374,903
03/19/2019 46.86 47.2 45.01 45.01 253,279
03/18/2019 45.27 46.97 44.97 46.67 201,189
03/15/2019 45.03 45.81 44.8 45.14 275,665
03/14/2019 45.35 45.78 44.77 44.8 153,771
03/13/2019 46.1 46.2 45.26 45.31 96,810
03/12/2019 46.44 46.55 45.41 45.88 113,774
03/11/2019 45.28 46.55 45.28 46.45 121,505
03/08/2019 44.5 45.99 44.38 45.11 232,061
03/07/2019 45.63 45.94 44.55 44.99 264,323
03/06/2019 46.23 47.2 45.63 45.84 325,051
03/05/2019 47.13 47.13 46.17 46.45 166,820
03/04/2019 47.69 47.7881 46.95 47.14 315,826
03/01/2019 45.78 47.82 45.78 47.68 290,402
02/28/2019 46.34 46.43 45.205 45.21 144,037
02/27/2019 45.94 46.39 45.26 46.34 143,805
02/26/2019 46.9 47.18 45.78 45.93 152,645
02/25/2019 47.89 48.64 46.85 46.9 154,305
02/22/2019 47.11 47.75 46.6 47.64 133,565
02/21/2019 46.92 47.425 45.8476 47.04 246,869
02/20/2019 47.01 47.32 45.85 46.8 275,374
02/19/2019 47.28 47.96 46.33 47.18 289,115
02/15/2019 45.43 47.09 44.705 47.03 395,403
02/14/2019 45.47 47.5 43.31 45.11 759,654
02/13/2019 41.67 43.01 41.58 42.63 414,281
02/12/2019 40.81 41.92 40.81 41.72 225,061
02/11/2019 39.84 40.91 39.62 40.62 184,401
02/08/2019 39.05 39.89 38.78 39.83 240,865
02/07/2019 39.88 39.98 38.59 39.06 399,061
02/06/2019 40.25 41.82 39.725 39.96 370,127
02/05/2019 39.47 41 39.47 40.24 321,928
02/04/2019 39.52 39.77 38.46 39.39 257,189
02/01/2019 39.92 40.185 39.2 39.77 242,708
01/31/2019 39.21 39.97 38.68 39.9 186,690
01/30/2019 39.75 40.09 39.08 39.3 183,685
01/29/2019 39.77 40.3 39.06 39.5 160,400
01/28/2019 38.96 40.06 38.62 39.89 306,701
01/25/2019 39.33 39.83 39.01 39.39 349,858
01/24/2019 38.59 39.77 38.59 38.98 223,212
01/23/2019 38.96 38.96 38.03 38.59 633,392
01/22/2019 38.76 39.44 38.02 38.91 398,669
01/18/2019 37.53 39.14 37.41 38.95 794,748
01/17/2019 35.93 37.38 35.93 37.34 422,236
01/16/2019 35.28 36.78 35.28 36.16 281,987
01/15/2019 35.92 35.92 34.3 35.3 181,818
01/14/2019 34.9 36.21 34.635 35.84 220,237
01/11/2019 34.84 35.36 34.04 35.21 225,534
01/10/2019 34.92 35.69 34.07 35.06 425,021
01/09/2019 33.7 35.7 33.47 35.24 513,744
01/08/2019 33.72 34.32 33.0888 33.95 373,729
01/07/2019 31.9 33.89 30.99 33.5 532,939
01/04/2019 30.13 32.1 30.13 31.88 237,330
01/03/2019 30.46 31.085 29.81 29.92 202,430
01/02/2019 28.95 31.03 28.79 30.71 353,511
12/31/2018 29.96 30.26 28.55 29.61 318,538
12/28/2018 29.47 30.47 29.03 29.85 313,616
12/27/2018 28.4 29.43 28.162 29.42 327,666
12/26/2018 27.95 29.01 27.32 28.98 367,738
12/24/2018 28.1 28.73 27.79 27.83 214,843
*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