Patriot TR HD (NQ: PATI )

8.350 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.38 11.77 11.38 11.77 4,809 +0.10(+0.89%)
Mar 30, 2015 11.33 11.67 11.33 11.67 6,521 -0.10(-0.84%)
Mar 27, 2015 11.33 11.78 11.33 11.76 7,737 +0.35(+3.10%)
Mar 26, 2015 11.33 11.68 11.33 11.41 3,379 -0.00(-0.04%)
Mar 25, 2015 11.31 11.42 11.31 11.42 3,490 +0.09(+0.79%)
Mar 24, 2015 11.08 11.71 11.08 11.33 9,466 -0.10(-0.87%)
Mar 23, 2015 11.31 11.75 11.30 11.43 13,682 +0.60(+5.57%)
Mar 20, 2015 11.78 11.78 10.40 10.82 42,192 -0.95(-8.05%)
Mar 19, 2015 11.21 11.77 11.21 11.77 15,296 +0.37(+3.27%)
Mar 18, 2015 11.25 11.78 11.25 11.40 13,626 -0.30(-2.58%)
Mar 17, 2015 10.86 11.78 10.86 11.70 14,691 +0.02(+0.16%)
Mar 16, 2015 10.99 11.69 10.99 11.68 13,811 +0.43(+3.86%)
Mar 13, 2015 11.78 11.78 10.85 11.25 1,525 -0.41(-3.56%)
Mar 12, 2015 11.10 12.44 11.10 11.66 12,194 +0.38(+3.38%)
Mar 11, 2015 11.03 11.69 10.85 11.28 6,793 +0.25(+2.26%)
Mar 10, 2015 10.80 11.19 10.80 11.03 3,702 -0.05(-0.43%)
Mar 09, 2015 10.49 11.22 10.49 11.08 10,641 +0.71(+6.87%)
Mar 06, 2015 10.61 10.91 10.26 10.36 8,382 -0.24(-2.27%)
Mar 05, 2015 10.96 10.96 10.16 10.61 4,128 +0.00(+0.04%)
Mar 04, 2015 10.16 10.93 10.54 10.60 2,802 +0.06(+0.54%)
Mar 03, 2015 10.62 10.72 10.60 10.54 11,484 -0.39(-3.54%)
Mar 02, 2015 10.60 10.94 10.60 10.93 5,096 +0.31(+2.93%)
Feb 27, 2015 10.46 10.75 10.46 10.62 15,379 +0.27(+2.64%)
Feb 26, 2015 9.945 10.35 9.945 10.35 10,845 +0.03(+0.27%)
Feb 25, 2015 10.28 10.56 9.922 10.32 13,344 -0.05(-0.50%)
Feb 24, 2015 10.82 10.82 10.23 10.37 13,122 -0.09(-0.90%)
Feb 23, 2015 10.99 10.99 10.44 10.46 4,584 -0.47(-4.31%)
Feb 20, 2015 11.25 11.31 10.66 10.94 11,910 +0.28(+2.61%)
Feb 19, 2015 11.84 11.84 10.37 10.66 12,300 -1.54(-12.60%)
Feb 18, 2015 11.78 12.21 11.78 12.19 3,610 +0.35(+2.94%)
Feb 17, 2015 12.00 12.21 11.78 11.84 17,235 -0.07(-0.59%)
Feb 13, 2015 12.02 11.92 11.92 11.92 9,547 -0.23(-1.86%)
Feb 12, 2015 12.40 12.40 12.14 12.14 3,583 +0.09(+0.78%)
Feb 11, 2015 11.78 12.40 11.78 12.05 6,207 +0.03(+0.24%)
Feb 10, 2015 12.42 12.42 11.90 12.02 7,824 -0.40(-3.19%)
Feb 09, 2015 11.43 12.96 11.31 12.42 23,212 +1.08(+9.52%)
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.