Patriot TR HD (NQ: PATI )

11.14 USD -0.22 (-1.93%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.36 22.36 22.36 22.36 25 +0.14(+0.63%)
Jan 28, 2016 22.29 22.29 22.00 22.22 658 +0.41(+1.88%)
Jan 27, 2016 21.55 21.93 21.50 21.81 419 +0.31(+1.44%)
Jan 26, 2016 21.52 21.52 21.50 21.50 266 +0.03(+0.14%)
Jan 25, 2016 21.50 21.55 21.47 21.47 2,745 +0.17(+0.80%)
Jan 22, 2016 21.30 21.31 21.25 21.30 1,936 +0.05(+0.24%)
Jan 21, 2016 20.50 21.26 19.85 21.25 5,476 +0.47(+2.26%)
Jan 20, 2016 19.75 21.91 19.75 20.78 947 +0.24(+1.17%)
Jan 19, 2016 19.82 20.61 19.82 20.54 805 +1.04(+5.33%)
Jan 15, 2016 21.07 19.50 19.50 19.50 14,800 -1.37(-6.56%)
Jan 14, 2016 21.73 22.20 20.86 20.87 22,466 -0.48(-2.25%)
Jan 13, 2016 22.20 22.49 21.35 21.35 2,701 -0.77(-3.48%)
Jan 12, 2016 22.20 22.30 22.05 22.12 2,456 -0.05(-0.23%)
Jan 11, 2016 22.24 22.41 21.63 22.17 3,824 +0.54(+2.50%)
Jan 08, 2016 22.45 23.23 21.63 21.63 5,251 -0.48(-2.17%)
Jan 07, 2016 22.49 22.50 22.10 22.11 19,345 -0.39(-1.73%)
Jan 06, 2016 22.48 22.50 22.14 22.50 17,715 -0.48(-2.09%)
Jan 04, 2016 22.50 22.98 22.98 22.98 145 +0.48(+2.13%)
Dec 31, 2015 22.02 22.50 22.50 22.50 4,300 +0.80(+3.69%)
Dec 30, 2015 22.47 22.54 21.50 21.70 7,372 -0.85(-3.77%)
Dec 29, 2015 23.00 23.05 22.52 22.55 3,731 +0.00(+0.00%)
Dec 28, 2015 23.50 23.50 22.39 22.55 8,032 -0.95(-4.04%)
Dec 24, 2015 23.50 23.50 23.50 23.50 3,100 -0.03(-0.13%)
Dec 23, 2015 23.80 23.80 23.53 23.53 200 -0.01(-0.04%)
Dec 22, 2015 23.82 23.82 23.50 23.54 1,064 +0.03(+0.13%)
Dec 21, 2015 24.42 24.42 22.65 23.51 12,671 -0.98(-4.00%)
Dec 18, 2015 24.99 25.00 24.49 24.49 2,841 -0.37(-1.49%)
Dec 17, 2015 22.15 26.09 22.15 24.86 30,161 +1.11(+4.67%)
Dec 16, 2015 23.50 24.00 23.34 23.75 5,434 +0.00(+0.00%)
Dec 11, 2015 23.86 23.75 23.75 23.75 4,900 +0.00(+0.00%)
Dec 10, 2015 23.50 23.75 23.50 23.75 2,211 +0.24(+1.02%)
Dec 09, 2015 23.51 23.51 23.51 23.51 271 -0.01(-0.04%)
Dec 07, 2015 23.50 23.52 23.52 23.52 2 -0.18(-0.76%)
Dec 03, 2015 23.55 23.70 23.70 23.70 111 +0.00(+0.00%)
Dec 02, 2015 23.70 23.70 23.70 23.70 221 +0.00(+0.00%)
Dec 01, 2015 23.70 23.70 23.70 23.70 101 +0.16(+0.68%)
Nov 30, 2015 23.50 23.54 23.50 23.54 919 -0.36(-1.51%)
Nov 27, 2015 23.89 23.90 23.89 23.90 289 +0.00(+0.00%)
Nov 25, 2015 24.11 23.90 23.90 23.90 300 -0.07(-0.29%)
Nov 24, 2015 23.97 24.00 23.96 23.97 1,518 +0.47(+2.00%)
Nov 23, 2015 23.50 23.66 23.50 23.50 1,407 -0.04(-0.17%)
Nov 20, 2015 24.11 24.11 23.50 23.54 1,595 -0.96(-3.92%)
Nov 19, 2015 23.52 24.69 22.50 24.50 4,886 +0.88(+3.73%)
Nov 18, 2015 22.50 23.62 22.50 23.62 806 +1.12(+4.98%)
Nov 16, 2015 22.05 22.50 22.50 22.50 43 +0.14(+0.60%)
Nov 13, 2015 22.05 22.36 22.05 22.36 1,084 -0.14(-0.60%)
Nov 11, 2015 22.05 22.50 22.50 22.50 2 -0.19(-0.84%)
Nov 06, 2015 22.69 22.69 22.69 22.69 17 -0.47(-2.03%)
Nov 04, 2015 22.50 23.16 23.16 23.16 1 +0.70(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.