(PRK) PATRICK CORPORATION LIMITED Daily Prices Page 3...


Prev Section TOC    Company Info for PRK    Limits Next Section


Company Details for (PRK) PATRICK CORPORATION LIMITED

Listing Code PRK
Listing Name PATRICK CORPORATION LIMITED
GICS Sector Transportation
ISIN Name PATRICK CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRK4


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for PRK .. Tuesday 6th June 2006

PRK is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 17.78 ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PRK    Bottom Next Section


<< Previous 1 2 3


End of day Prices (full format),

450 Days for (PRK) PATRICK CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Nov-25 Mon ### ### ### 12.7 12.7 12.7 0.9
2002-Nov-22 Fri ### ### ### ### 603,427 0 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 12.85 ### 1,549,173 ### 11.8 11.8 0.0
2002-Nov-20 Wed 13.59 13.8 12.85 13.24 11.3 11.3 0.9
2002-Nov-19 Tue 14.4 14.42 ### ### ### ### 0.0
2002-Nov-18 Mon ### 14.4 ### ### 343,876 ### ### ### 0.0
2002-Nov-15 Fri ### 14.47 14.2 14.25 ### ### 1.0
2002-Nov-14 Thu 13.8 ### 13.8 ### 221,774 1,530,240 ### ### 0.0
2002-Nov-13 Wed ### ### ### 13.8 701,229 0 ### ### 1.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 83.1 83.1 0.0
2002-Nov-08 Fri ### ### ### ### 541,675 0 ### ### 0.0
2002-Nov-07 Thu 14.29 ### ### ### 1,179,854 0 ### ### 0.0
2002-Nov-06 Wed ### ### ### 14.21 973,381 0 ### ### ###
2002-Nov-05 Tue ### ### 14.5 ### 882,052 6,394,877 6.8 6.8 0.0
2002-Nov-04 Mon 14.71 15.45 14.55 ### 1,508,385 22,625,775 ### ### 0.0
2002-Nov-01 Fri ### 14.82 ### 14.72 ### ### ###
2002-Oct-31 Thu 13.4 ### 13.4 ### 618,885 4,146,529 ### ### 0.0
2002-Oct-30 Wed 13.4 13.55 ### 13.4 74.5 74.5 1.0
2002-Oct-29 Tue 13.45 13.48 13.27 13.41 31.6 31.6 1.0
2002-Oct-28 Mon ### 13.45 ### 13.4 549,175 ### 73.6 73.6 1.0
2002-Oct-25 Fri ### 13.55 ### 13.5 384,959 ### 77.0 77.0 1.0
2002-Oct-24 Thu 13.25 13.74 13.25 13.49 528,079 7,126,426 ### ### ###
2002-Oct-23 Wed ### 13.41 ### ### ### ### 0.0
2002-Oct-22 Tue ### 13.24 ### ### 1,242,346 ### 24.6 24.6 0.0
2002-Oct-21 Mon 13.58 13.58 ### ### 981,544 6,664,683 ### ### 0.0
2002-Oct-18 Fri ### 13.76 ### ### 33.5 33.5 0.0
2002-Oct-17 Thu 13.51 13.78 ### ### 81.9 81.9 0.0
2002-Oct-16 Wed ### 13.51 ### 13.29 804,042 ### 83.9 83.9 ###
2002-Oct-15 Tue ### ### 12.87 ### 71.2 71.2 0.0
2002-Oct-14 Mon 13.25 ### ### ### 427,920 0 ### ### 0.0
2002-Oct-11 Fri ### ### ### ### 631,770 0 74.5 74.5 0.0
2002-Oct-10 Thu 12.76 12.85 12.52 12.85 1,413,628 17,931,871 75.5 75.5 0.9
2002-Oct-09 Wed ### ### ### 12.75 1,133,586 0 86.2 86.2 ###
2002-Oct-08 Tue ### 12.47 11.86 12.41 711,920 ### ### ### ###
2002-Oct-07 Mon 12.5 12.5 ### ### 1,103,627 ### 8.3 8.3 0.0
2002-Oct-04 Fri ### ### 12.5 ### ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 1,477,427 0 ### ### 0.0
2002-Oct-02 Wed 13.85 13.85 ### ### 1,513,827 10,483,251 ### ### 0.0
2002-Oct-01 Tue 13.78 13.86 13.5 ### 1,114,275 15,243,282 ### ### 0.0
2002-Sep-30 Mon 13.47 13.82 ### 13.82 705,570 4,875,488 ### ### 1.0
2002-Sep-27 Fri ### 13.79 ### 13.76 716,850 4,942,680 ### ### 1.0
2002-Sep-26 Thu 13.5 ### 13.45 13.78 696,871 4,686,457 ### ### 1.0
2002-Sep-25 Wed 13.56 13.76 13.5 13.57 ### ### ###
2002-Sep-24 Tue 13.85 13.85 13.23 13.7 ### ### 1.0
2002-Sep-23 Mon ### ### 13.85 ### 837,584 ### ### ### 0.0
2002-Sep-20 Fri 14.46 14.5 ### 14.2 718,955 5,212,423 18.1 18.1 1.0
2002-Sep-19 Thu ### ### 14.4 14.57 674,275 4,854,780 14.4 14.4 ###
2002-Sep-18 Wed ### ### 14.76 14.83 ### ### ###
2002-Sep-17 Tue ### 15.29 ### ### 1,610,686 ### 71.3 71.3 0.0
2002-Sep-16 Mon ### ### 14.5 14.89 393,849 ### 36.0 36.0 ###
2002-Sep-13 Fri 14.8 ### 14.76 14.84 2,292,028 ### ### ### ###
2002-Sep-12 Thu 14.86 ### 14.79 14.87 ### ### 1.1
2002-Sep-11 Wed ### ### 14.85 14.87 ### ### 1.1
2002-Sep-10 Tue ### ### ### ### 469,354 0 ### ### 0.0
2002-Sep-09 Mon ### ### 14.8 14.86 ### ### ###
2002-Sep-06 Fri 15.28 15.28 14.77 ### 417,389 ### 24.3 24.3 0.0
2002-Sep-05 Thu ### 15.4 ### ### 81.7 81.7 0.0
2002-Sep-04 Wed 15.4 15.4 14.8 ### 14.8 14.8 0.0
2002-Sep-03 Tue ### ### 15.4 15.59 552,957 ### 17.0 17.0 ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 16.25 15.8 ### 3,830,080 ### 25.7 25.7 0.0
2002-Aug-29 Thu ### 16.46 ### ### ### ### 0.0
2002-Aug-28 Wed 16.7 16.7 ### ### 1,001,970 8,366,449 ### ### 0.0
2002-Aug-27 Tue ### ### 16.58 ### 704,243 5,838,174 ### ### 0.0
2002-Aug-26 Mon 16.55 16.89 16.43 16.85 535,328 ### ### ### ###
2002-Aug-23 Fri 16.26 16.59 16.26 16.45 ### ### 1.2
2002-Aug-22 Thu 16.2 16.25 ### ### 28.6 28.6 0.0
2002-Aug-21 Wed 16.28 ### ### ### 287,650 0 26.3 26.3 0.0
2002-Aug-20 Tue 16.56 ### 16.23 ### 20.0 20.0 0.0
2002-Aug-19 Mon ### ### 16.21 ### ### ### 0.0
2002-Aug-16 Fri 16.45 16.54 16.4 16.5 363,777 ### 68.8 68.8 1.2
2002-Aug-15 Thu 16.8 16.83 16.4 16.43 1,083,581 ### 12.5 12.5 ###
2002-Aug-14 Wed ### ### ### ### 1,996,179 0 90.0 90.0 0.0
2002-Aug-13 Tue 15.85 ### 15.85 ### 653,945 ### 80.6 80.6 0.0
2002-Aug-12 Mon 15.79 ### 15.78 15.86 471,752 3,722,123 ### ### 1.1
2002-Aug-09 Fri ### 15.78 15.51 15.75 ### ### 1.1
2002-Aug-08 Thu 15.25 15.49 15.2 15.45 614,523 9,429,855 80.1 80.1 ###
2002-Aug-07 Wed ### 15.23 ### ### ### ### 0.0
2002-Aug-06 Tue ### ### ### 14.85 649,428 0 28.0 28.0 ###
2002-Aug-05 Mon ### ### ### 15.2 32.2 32.2 1.1
2002-Aug-02 Fri ### 15.4 15.2 ### 512,945 7,848,058 31.5 31.5 0.0
2002-Aug-01 Thu 15.54 ### 15.44 15.46 506,287 ### 26.8 26.8 1.1
2002-Jul-31 Wed 15.49 15.52 15.2 15.52 800,385 ### ### ### 1.1
2002-Jul-30 Tue 15.78 15.8 15.47 15.5 1,045,752 ### 17.6 17.6 1.1
2002-Jul-29 Mon 15.25 15.78 15.25 15.56 369,776 5,737,074 ### ### ###
2002-Jul-26 Fri 15.4 15.57 15.28 ### ### ### 0.0
2002-Jul-25 Thu 15.5 15.77 ### 15.41 1,159,526 ### 28.1 28.1 ###
2002-Jul-24 Wed ### ### ### ### ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 78.4 78.4 0.0
2002-Jul-22 Mon ### ### ### ### ### ### 0.0
2002-Jul-19 Fri ### 15.45 ### 15.42 ### ### ###
2002-Jul-18 Thu 15.72 15.72 15.43 15.55 ### ### ###
2002-Jul-17 Wed ### ### ### 15.57 ### ### 1.1
2002-Jul-16 Tue 16.22 ### 15.73 15.78 485,521 3,818,622 ### ### 1.1
2002-Jul-15 Mon 16.5 16.5 16.22 16.27 ### ### 1.2
2002-Jul-12 Fri ### ### 16.4 16.51 ### ### ###
2002-Jul-11 Thu 16.45 ### ### 16.5 366,175 0 78.8 78.8 1.2
2002-Jul-10 Wed ### ### ### 16.5 374,554 0 ### ### 1.2
2002-Jul-09 Tue ### ### 16.8 ### 401,152 3,369,676 22.8 22.8 0.0
2002-Jul-08 Mon 16.78 ### 16.78 ### 81.6 81.6 0.0
2002-Jul-05 Fri 16.59 16.7 16.41 ### 610,056 10,099,477 ### ### 0.0
2002-Jul-04 Thu 16.49 16.8 16.49 ### 475,571 7,915,879 75.8 75.8 0.0
2002-Jul-03 Wed 16.25 16.85 16.25 16.51 ### ### ###
2002-Jul-02 Tue 16.25 ### 16.25 ### ### ### 0.0
2002-Jul-01 Mon ### ### ### 16.25 322,458 0 ### ### ###
2002-Jun-28 Fri ### 16.45 ### 16.4 1,164,154 ### 74.4 74.4 ###
2002-Jun-27 Thu ### ### 15.89 ### ### ### 0.0
2002-Jun-26 Wed 16.29 16.29 15.55 15.89 510,071 ### ### ### ###
2002-Jun-25 Tue 16.71 16.73 ### 16.4 893,427 ### ### ### ###
2002-Jun-24 Mon 16.5 ### 16.5 ### 479,886 3,959,059 ### ### 0.0
2002-Jun-21 Fri ### 16.5 ### 16.44 77.0 77.0 1.2
2002-Jun-20 Thu 16.71 16.71 16.4 16.4 367,543 6,084,674 19.4 19.4 ###
2002-Jun-19 Wed ### ### 16.48 ### ### ### 0.0
2002-Jun-18 Tue ### ### ### ### 371,245 0 ### ### 0.0
2002-Jun-17 Mon 16.8 ### 16.58 ### ### ### 0.0
2002-Jun-14 Fri ### ### 16.75 16.8 ### ### 1.2
2002-Jun-13 Thu 17.55 ### ### ### ### ### 0.0
2002-Jun-12 Wed ### 17.52 17.24 17.52 83.7 83.7 ###
2002-Jun-11 Tue ### 17.25 ### 17.22 87.8 87.8 1.2
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### 17.49 ### ### 869,155 ### ### ### 0.0
2002-Jun-05 Wed 17.49 17.55 17.2 ### ### ### 0.0
2002-Jun-04 Tue ### 17.5 ### ### 168,129 1,471,128 84.6 84.6 0.0
2002-Jun-03 Mon 17.5 17.7 ### 17.4 897,922 ### ### ### 1.2
2002-May-31 Fri 17.71 17.75 17.45 17.57 25.3 25.3 1.3
2002-May-30 Thu 17.2 17.78 ### ### ### ### 0.0
2002-May-29 Wed 16.84 ### 16.83 ### ### ### 0.0
2002-May-28 Tue ### ### 16.82 16.85 569,173 4,786,744 ### ### ###
2002-May-27 Mon 16.89 ### 16.86 16.86 161,856 1,364,446 33.9 33.9 1.2
2002-May-24 Fri ### ### 16.8 16.89 ### ### ###
2002-May-23 Thu 16.81 ### 16.73 16.78 472,582 3,953,148 33.0 33.0 1.2
2002-May-22 Wed 16.56 16.89 16.56 16.76 1,182,984 ### ### ### 1.2
2002-May-21 Tue ### 16.27 ### ### 77.9 77.9 0.0
2002-May-20 Mon ### 16.2 ### ### 544,223 ### 32.4 32.4 0.0
2002-May-17 Fri ### ### ### ### 438,787 0 ### ### 0.0
2002-May-16 Thu 15.75 15.88 ### 15.87 ### ### ###
2002-May-15 Wed 15.56 15.8 15.4 15.75 1,394,776 ### 77.0 77.0 1.1
2002-May-14 Tue ### 15.45 14.87 ### ### ### 0.0
2002-May-13 Mon 15.28 15.28 14.82 14.82 600,224 9,033,371 ### ### 1.1
2002-May-10 Fri 15.48 15.49 15.28 ### 353,058 ### ### ### 0.0
2002-May-09 Thu 15.4 15.56 15.27 15.49 429,046 6,613,744 ### ### ###
2002-May-08 Wed ### 15.42 ### ### 941,024 ### 81.2 81.2 0.0
2002-May-07 Tue ### ### 15.2 15.2 1,737,055 ### 7.4 7.4 1.1
2002-May-06 Mon 16.28 ### ### ### 32.7 32.7 0.0
2002-May-03 Fri ### ### ### 16.4 283,027 0 19.5 19.5 ###
2002-May-02 Thu ### 16.75 ### 16.7 608,825 ### 76.4 76.4 1.2
2002-May-01 Wed ### 16.77 16.55 ### 164,029 2,732,723 32.1 32.1 0.0
2002-Apr-30 Tue ### ### ### ### 21.9 21.9 0.0
2002-Apr-29 Mon ### ### 16.8 ### 1,107,222 ### 38.8 38.8 0.0
2002-Apr-26 Fri ### 17.2 ### ### 70.0 70.0 0.0
2002-Apr-24 Wed 16.8 ### 16.8 ### 81.9 81.9 0.0
2002-Apr-23 Tue ### 16.78 ### 16.77 ### ### 1.2
2002-Apr-22 Mon 16.52 ### 16.5 16.57 73.3 73.3 ###
2002-Apr-19 Fri 16.5 16.53 ### 16.45 ### ### 1.2
2002-Apr-18 Thu 16.7 16.7 16.5 16.51 22.8 22.8 ###
2002-Apr-17 Wed 16.75 16.85 16.55 ### 899,788 15,026,459 ### ### 0.0
2002-Apr-16 Tue 16.59 ### 16.48 16.5 28.9 28.9 1.2
2002-Apr-15 Mon 16.88 16.88 ### ### 214,559 1,810,877 20.0 20.0 0.0
2002-Apr-12 Fri 16.88 ### 16.75 16.78 27.4 27.4 1.2
2002-Apr-11 Thu 16.88 ### 16.82 16.82 33.0 33.0 ###
2002-Apr-10 Wed ### ### 16.75 16.85 30.7 30.7 ###
2002-Apr-09 Tue ### 16.8 ### ### 85.8 85.8 0.0
2002-Apr-08 Mon ### ### ### ### 714,783 0 81.1 81.1 0.0
2002-Apr-05 Fri ### ### ### ### 576,770 0 74.1 74.1 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 891,758 0 ### ### 0.0
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### 16.25 ### ### 1,285,175 10,442,046 69.6 69.6 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue ### ### 15.79 ### ### ### 0.0
2002-Mar-25 Mon ### ### 15.74 ### 72.9 72.9 0.0
2002-Mar-22 Fri ### ### ### ### 916,756 0 ### ### 0.0
2002-Mar-21 Thu ### ### 15.85 ### 945,282 7,491,359 71.9 71.9 0.0
2002-Mar-20 Wed ### ### 15.86 ### 74.3 74.3 0.0
2002-Mar-19 Tue ### ### ### ### 29.2 29.2 0.0
2002-Mar-18 Mon ### ### ### ### 35.8 35.8 0.0
2002-Mar-15 Fri 16.5 16.5 ### ### 574,184 ### ### ### 0.0
2002-Mar-14 Thu 16.25 16.55 16.2 16.442 80.1 80.1 1.2
2002-Mar-13 Wed ### ### ### ### 3,231,657 0 ### ### 0.0
2002-Mar-12 Tue 15.7 15.7 15.7 15.7 0 ###
2002-Mar-11 Mon ### 15.7 ### 15.7 708,477 5,561,544 82.7 82.7 ###
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### 14.76 14.55 14.75 445,629 ### ### ### ###
2002-Mar-06 Wed ### ### 14.49 ### 329,682 2,388,546 ### ### 0.0
2002-Mar-05 Tue ### ### ### 14.723 ### ### ###
2002-Mar-04 Mon 14.8 15.25 14.75 ### ### ### 0.0
2002-Mar-01 Fri 14.77 14.8 ### 14.74 370,786 ### ### ### 1.1
2002-Feb-28 Thu 14.45 14.77 14.43 14.687 459,429 ### 84.1 84.1 ###
2002-Feb-27 Wed ### 14.42 13.8 ### 744,526 ### ### ### 0.0
2002-Feb-26 Tue ### ### 13.51 13.648 ### ### 1.0
2002-Feb-25 Mon 13.755 ### ### ### 186,671 0 ### ### 0.0
2002-Feb-22 Fri ### ### 13.7 13.72 19.4 19.4 ###
2002-Feb-21 Thu ### ### 13.8 ### 29.2 29.2 0.0
2002-Feb-20 Wed 13.85 ### 13.84 ### 709,243 ### 79.8 79.8 0.0
2002-Feb-19 Tue ### ### 13.85 13.878 ### ### ###
2002-Feb-18 Mon ### ### ### ### 1,578,389 0 ### ### 0.0
2002-Feb-15 Fri ### ### 13.75 13.75 ### ### 1.0
2002-Feb-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Feb-13 Wed ### ### 13.89 ### 456,770 ### ### ### 0.0
2002-Feb-12 Tue 13.55 13.83 13.53 13.8 530,478 ### 85.7 85.7 1.0
2002-Feb-11 Mon 13.573 13.7 13.521 13.521 597,220 ### ### ### 1.0
2002-Feb-08 Fri ### 13.78 13.41 13.55 27.6 27.6 1.0


<< Previous 1 2 3

Server processing from 2024-05-10 02:35:07 thru 2024-05-10 02:35:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000