Patriot TR HD (NQ: PATI )

11.80 USD -0.15 (-1.26%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2017 19.64 19.64 19.64 609 +0.10(+0.54%)
Oct 25, 2017 19.50 19.56 19.50 19.54 719 +0.04(+0.21%)
Oct 24, 2017 19.55 19.55 19.50 19.50 621 -0.30(-1.52%)
Oct 23, 2017 20.02 20.02 19.80 19.80 389 -0.20(-1.00%)
Oct 20, 2017 20.00 20.00 20.00 20.00 1,038 -0.00(-0.00%)
Oct 19, 2017 20.00 20.00 20.00 20.00 262 -0.10(-0.50%)
Oct 18, 2017 20.00 20.10 20.00 20.10 2,867 +0.10(+0.50%)
Oct 17, 2017 20.00 20.00 20.00 20.00 156 +0.15(+0.76%)
Oct 16, 2017 19.40 19.85 19.40 19.85 945 +0.54(+2.80%)
Oct 12, 2017 19.31 19.31 19.31 12 -0.49(-2.46%)
Oct 11, 2017 19.80 19.80 19.80 19.80 475 +0.25(+1.27%)
Oct 09, 2017 19.55 19.55 19.55 20 -0.40(-2.01%)
Oct 06, 2017 19.33 19.95 19.33 19.95 5,956 +0.00(+0.00%)
Oct 05, 2017 19.72 19.95 19.56 19.95 2,786 +0.28(+1.41%)
Oct 04, 2017 19.60 19.67 19.60 19.67 1,310 -0.15(-0.74%)
Oct 03, 2017 19.95 19.95 19.82 19.82 1,461 +0.06(+0.30%)
Oct 02, 2017 19.52 19.76 19.52 19.76 762 -0.18(-0.90%)
Sep 29, 2017 19.89 19.94 19.55 19.94 1,949 +0.69(+3.58%)
Sep 28, 2017 19.25 19.25 19.25 19.25 2,514 +0.00(+0.00%)
Sep 27, 2017 19.25 19.30 19.25 19.25 4,490 -0.01(-0.05%)
Sep 26, 2017 19.00 19.73 19.00 19.26 8,340 +0.26(+1.37%)
Sep 25, 2017 19.07 19.07 19.00 19.00 362 -0.14(-0.73%)
Sep 22, 2017 19.14 19.14 19.14 19.14 157 -0.01(-0.05%)
Sep 20, 2017 19.15 19.15 19.15 81 -0.01(-0.05%)
Sep 19, 2017 19.50 19.50 18.75 19.16 2,947 -0.04(-0.21%)
Sep 18, 2017 19.40 19.40 19.20 19.20 1,271 +0.20(+1.05%)
Sep 15, 2017 18.99 19.05 18.96 19.00 9,316 -0.05(-0.26%)
Sep 14, 2017 19.28 19.30 19.05 19.05 921 -0.23(-1.19%)
Sep 13, 2017 19.22 19.56 19.22 19.28 2,403 -0.02(-0.10%)
Sep 12, 2017 19.25 19.93 19.25 19.30 914 +0.03(+0.16%)
Sep 11, 2017 19.28 20.99 19.25 19.27 4,659 +0.02(+0.10%)
Sep 08, 2017 19.23 19.66 19.01 19.25 6,136 +0.02(+0.10%)
Sep 07, 2017 19.46 19.48 19.11 19.23 4,253 -0.32(-1.64%)
Sep 06, 2017 20.05 20.06 19.55 19.55 1,051 -0.78(-3.84%)
Sep 05, 2017 20.33 20.67 20.33 20.33 2,344 +0.00(+0.00%)
Sep 01, 2017 20.33 20.33 20.33 20.33 515 +1.02(+5.28%)
Aug 31, 2017 19.74 20.40 19.11 19.31 1,527 -0.69(-3.45%)
Aug 30, 2017 19.48 19.48 19.48 20.00 1,511 +0.75(+3.90%)
Aug 28, 2017 19.25 19.25 19.25 0 +0.08(+0.42%)
Aug 25, 2017 19.27 19.86 19.16 19.17 3,241 -0.23(-1.19%)
Aug 24, 2017 19.01 19.72 19.00 19.40 8,127 +0.26(+1.36%)
Aug 23, 2017 19.04 19.26 19.01 19.14 2,214 -0.13(-0.67%)
Aug 22, 2017 19.36 19.36 19.00 19.27 4,416 -0.33(-1.68%)
Aug 21, 2017 19.60 19.60 19.30 19.60 355 -0.10(-0.51%)
Aug 18, 2017 19.80 19.80 19.31 19.70 1,563 +0.64(+3.36%)
Aug 17, 2017 19.00 19.69 19.00 19.06 9,187 +0.06(+0.32%)
Aug 16, 2017 19.34 19.34 19.00 19.00 2,854 +0.00(+0.00%)
Aug 15, 2017 19.00 19.00 19.00 19.00 7,278 -0.29(-1.50%)
Aug 14, 2017 19.03 19.29 19.03 19.29 8,338 +0.29(+1.53%)
Aug 11, 2017 19.00 19.00 19.00 19.00 8,458 -0.27(-1.40%)
Aug 10, 2017 19.02 19.27 19.02 19.27 10,923 +0.27(+1.42%)
Aug 09, 2017 19.28 19.28 19.00 19.00 6,800 -0.38(-1.96%)
Aug 08, 2017 19.00 19.38 19.00 19.38 5,644 +0.63(+3.36%)
Aug 07, 2017 19.00 19.18 18.70 18.75 3,312 -0.35(-1.83%)
Aug 04, 2017 19.16 19.16 19.00 19.10 4,138 +0.10(+0.53%)
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.