Patriot TR HD (NQ: PATI )

11.76 USD UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.14 24.97 24.14 24.97 2,267 +0.22(+0.89%)
Mar 30, 2015 24.03 24.75 24.03 24.75 3,074 -0.21(-0.84%)
Mar 27, 2015 24.03 25.00 24.03 24.96 3,647 +0.75(+3.10%)
Mar 26, 2015 24.04 24.78 24.04 24.21 1,593 -0.01(-0.04%)
Mar 25, 2015 24.00 24.22 24.00 24.22 1,645 +0.19(+0.79%)
Mar 24, 2015 23.50 24.85 23.50 24.03 4,462 -0.21(-0.87%)
Mar 23, 2015 24.00 24.93 23.97 24.24 6,449 +1.28(+5.57%)
Mar 20, 2015 25.00 25.00 22.07 22.96 19,887 -2.01(-8.05%)
Mar 19, 2015 23.78 24.97 23.78 24.97 7,210 +0.79(+3.27%)
Mar 18, 2015 23.86 25.00 23.86 24.18 6,423 -0.64(-2.58%)
Mar 17, 2015 23.05 25.00 23.05 24.82 6,925 +0.04(+0.16%)
Mar 16, 2015 23.31 24.80 23.31 24.78 6,510 +0.92(+3.86%)
Mar 13, 2015 25.00 25.00 23.01 23.86 719 -0.88(-3.56%)
Mar 12, 2015 23.55 26.39 23.55 24.74 5,748 +0.81(+3.38%)
Mar 11, 2015 23.40 24.80 23.01 23.93 3,202 +0.53(+2.26%)
Mar 10, 2015 22.92 23.75 22.92 23.40 1,745 -0.10(-0.43%)
Mar 09, 2015 22.26 23.81 22.26 23.50 5,016 +1.51(+6.87%)
Mar 06, 2015 22.51 23.15 21.76 21.99 3,951 -0.51(-2.27%)
Mar 05, 2015 23.26 23.26 21.55 22.50 1,946 +0.01(+0.04%)
Mar 04, 2015 21.55 23.19 22.37 22.49 1,321 +0.12(+0.54%)
Mar 03, 2015 22.53 22.74 22.48 22.37 5,413 -0.82(-3.54%)
Mar 02, 2015 22.49 23.22 22.48 23.19 2,402 +0.66(+2.93%)
Feb 27, 2015 22.20 22.82 22.20 22.53 7,249 +0.58(+2.64%)
Feb 26, 2015 21.10 21.95 21.10 21.95 5,112 +0.06(+0.27%)
Feb 25, 2015 21.80 22.40 21.05 21.89 6,290 -0.11(-0.50%)
Feb 24, 2015 22.95 22.95 21.71 22.00 6,185 -0.20(-0.90%)
Feb 23, 2015 23.31 23.31 22.15 22.20 2,161 -1.00(-4.31%)
Feb 20, 2015 23.86 24.00 22.61 23.20 5,614 +0.59(+2.61%)
Feb 19, 2015 25.11 25.11 22.01 22.61 5,798 -3.26(-12.60%)
Feb 18, 2015 25.00 25.90 25.00 25.87 1,702 +0.74(+2.94%)
Feb 17, 2015 25.45 25.90 25.00 25.13 8,124 -0.15(-0.59%)
Feb 13, 2015 25.50 25.28 25.28 25.28 4,500 -0.48(-1.86%)
Feb 12, 2015 26.30 26.30 25.76 25.76 1,689 +0.20(+0.78%)
Feb 11, 2015 25.00 26.30 25.00 25.56 2,926 +0.06(+0.24%)
Feb 10, 2015 26.35 26.35 25.25 25.50 3,688 -0.84(-3.19%)
Feb 09, 2015 24.26 27.50 24.00 26.34 10,941 +2.29(+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.