Patriot TR HD (NQ: PATI )

10.00 USD -0.22 (-2.15%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 22.46 22.46 22.46 22.46 50 +0.03(+0.13%)
Oct 29, 2015 22.31 22.43 22.43 22.43 49 -1.55(-6.46%)
Oct 23, 2015 24.00 23.98 23.98 23.98 335 +0.48(+2.04%)
Oct 19, 2015 23.63 23.50 23.50 23.50 23 -0.11(-0.47%)
Oct 16, 2015 23.88 23.88 23.50 23.61 3,051 -0.63(-2.60%)
Oct 15, 2015 23.84 24.24 23.84 24.24 3,456 -0.01(-0.04%)
Oct 12, 2015 23.94 24.25 24.25 24.25 75 +0.75(+3.19%)
Oct 09, 2015 23.51 23.51 23.50 23.50 602 +0.30(+1.29%)
Oct 07, 2015 23.85 23.20 23.20 23.20 19 -0.45(-1.90%)
Oct 06, 2015 23.00 24.11 22.65 23.65 7,724 +0.60(+2.60%)
Oct 05, 2015 23.79 23.79 23.05 23.05 316 -0.96(-4.00%)
Oct 02, 2015 23.54 24.01 23.50 24.01 2,810 +0.01(+0.04%)
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.