Patriot TR HD (NQ: PATI )

11.31 USD +0.04 (+0.33%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.38 17.38 17.38 0 -0.04(-0.23%)
Dec 28, 2017 17.41 17.61 17.41 17.42 1,939 +0.12(+0.69%)
Dec 27, 2017 17.23 17.49 17.23 17.30 2,513 +0.05(+0.30%)
Dec 26, 2017 17.21 17.49 17.21 17.25 3,484 -0.05(-0.30%)
Dec 22, 2017 17.30 17.30 17.30 17.30 1,202 +0.00(+0.00%)
Dec 21, 2017 17.33 17.70 17.30 17.30 6,079 -0.05(-0.29%)
Dec 20, 2017 17.39 17.60 17.25 17.35 8,301 +0.14(+0.81%)
Dec 19, 2017 17.22 17.30 17.21 17.21 4,702 +0.00(+0.00%)
Dec 18, 2017 17.16 17.43 17.16 17.21 4,059 +0.49(+2.93%)
Dec 15, 2017 17.18 17.21 16.72 16.72 16,871 +0.00(+0.00%)
Dec 14, 2017 17.14 17.14 16.72 16.72 150,642 -0.41(-2.39%)
Dec 13, 2017 17.32 17.32 17.13 17.13 5,499 -0.12(-0.70%)
Dec 12, 2017 17.25 17.34 17.23 17.25 2,099 +0.00(+0.00%)
Dec 11, 2017 17.35 17.35 17.25 17.25 2,018 -0.10(-0.58%)
Dec 08, 2017 17.35 17.35 17.35 17.35 593 -0.05(-0.30%)
Dec 07, 2017 17.39 17.40 17.39 17.40 955 +0.04(+0.24%)
Dec 06, 2017 17.25 17.77 17.25 17.36 8,953 -0.03(-0.17%)
Dec 05, 2017 17.50 17.70 17.30 17.39 41,345 -0.31(-1.75%)
Dec 04, 2017 17.43 17.84 17.43 17.70 2,481 +0.08(+0.45%)
Nov 30, 2017 17.62 17.62 17.62 214 -0.55(-3.03%)
Nov 29, 2017 17.89 18.83 17.89 18.17 7,750 +0.13(+0.72%)
Nov 28, 2017 18.04 18.04 18.04 18.04 391 +0.05(+0.28%)
Nov 24, 2017 17.99 17.99 17.99 69 -0.81(-4.31%)
Nov 21, 2017 18.80 18.80 18.80 18.80 206 +0.55(+3.01%)
Nov 20, 2017 18.25 18.25 17.85 18.25 595 +0.35(+1.96%)
Nov 17, 2017 18.01 18.05 17.90 17.90 17,788 -0.10(-0.56%)
Nov 16, 2017 18.01 18.20 17.90 18.00 5,792 +0.04(+0.22%)
Nov 15, 2017 18.00 18.06 17.96 17.96 8,111 +0.08(+0.45%)
Nov 13, 2017 17.88 17.88 17.88 16 -0.14(-0.78%)
Nov 10, 2017 18.88 18.88 18.00 18.02 1,786 -1.58(-8.06%)
Nov 09, 2017 18.33 19.60 18.33 19.60 390 +1.00(+5.38%)
Nov 08, 2017 18.75 18.75 18.60 18.60 475 -0.25(-1.33%)
Nov 07, 2017 18.85 18.85 18.85 18.85 258 -0.33(-1.72%)
Nov 03, 2017 19.18 19.18 19.18 46 -0.47(-2.39%)
Nov 01, 2017 19.65 19.65 19.65 27 +0.00(+0.03%)
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%)
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.