Patriot TR HD (NQ: PATI )

11.80 USD UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.50 20.78 19.83 20.50 5,464 +0.00(+0.00%)
Apr 28, 2016 20.48 20.51 20.38 20.50 1,758 +2.42(+13.38%)
Apr 26, 2016 19.63 18.08 18.08 18.08 8,900 -1.58(-8.04%)
Apr 25, 2016 20.04 20.04 19.66 19.66 339 +0.03(+0.15%)
Apr 22, 2016 19.63 19.63 19.63 19.63 388 +0.77(+4.08%)
Apr 21, 2016 18.86 18.86 18.86 18.86 180 -1.62(-7.91%)
Apr 19, 2016 20.48 20.48 20.48 20.48 1,000 +0.00(+0.00%)
Apr 18, 2016 21.07 21.07 20.48 20.48 2,754 +0.25(+1.24%)
Apr 15, 2016 20.01 20.38 20.01 20.23 1,330 -0.02(-0.10%)
Apr 14, 2016 20.23 20.54 20.23 20.25 748 +0.02(+0.10%)
Apr 13, 2016 20.19 20.25 20.19 20.23 329 -0.47(-2.27%)
Apr 12, 2016 20.75 20.75 20.44 20.70 2,947 +0.50(+2.48%)
Apr 11, 2016 20.20 20.20 20.20 20.20 185 -0.05(-0.25%)
Apr 08, 2016 20.27 20.27 20.25 20.25 450 -0.01(-0.05%)
Apr 07, 2016 20.26 20.26 20.26 20.26 137 -0.48(-2.31%)
Apr 01, 2016 20.50 20.74 20.74 20.74 51 +0.52(+2.57%)
Mar 31, 2016 20.95 20.97 20.22 20.22 1,409 -0.40(-1.94%)
Mar 29, 2016 20.99 20.62 20.62 20.62 118 -0.39(-1.86%)
Mar 28, 2016 21.25 21.25 21.01 21.01 2,869 +0.01(+0.05%)
Mar 22, 2016 21.00 21.00 21.00 21.00 400 +0.00(+0.00%)
Mar 21, 2016 20.22 21.00 20.19 21.00 435 -0.48(-2.23%)
Mar 18, 2016 21.94 21.98 21.10 21.48 8,219 +0.48(+2.29%)
Mar 16, 2016 21.20 21.00 21.00 21.00 30 -0.34(-1.59%)
Mar 15, 2016 21.00 21.40 21.00 21.34 11,390 +0.34(+1.62%)
Mar 14, 2016 20.96 21.25 20.88 21.00 5,848 +0.00(+0.00%)
Mar 11, 2016 21.00 21.00 21.00 21.00 227 -0.09(-0.43%)
Mar 09, 2016 21.10 21.09 21.09 21.09 7 -0.28(-1.31%)
Mar 07, 2016 21.38 21.37 21.37 21.37 138 -0.20(-0.93%)
Mar 04, 2016 21.48 21.57 21.48 21.57 1,698 +0.29(+1.36%)
Mar 02, 2016 21.50 21.28 21.28 21.28 86 +0.27(+1.29%)
Mar 01, 2016 21.09 21.69 21.01 21.01 1,007 +0.01(+0.05%)
Feb 29, 2016 21.51 21.84 21.00 21.00 3,042 -0.50(-2.33%)
Feb 25, 2016 21.62 21.50 21.50 21.50 25 -0.05(-0.23%)
Feb 24, 2016 21.51 21.69 21.50 21.55 1,715 +0.01(+0.05%)
Feb 23, 2016 21.55 21.97 21.50 21.54 1,582 -0.11(-0.53%)
Feb 22, 2016 21.75 21.98 21.50 21.66 7,939 +0.15(+0.67%)
Feb 19, 2016 21.51 21.51 21.51 21.51 332 -0.00(-0.00%)
Feb 16, 2016 21.50 21.51 21.51 21.51 500 +0.01(+0.05%)
Feb 12, 2016 21.51 21.50 21.50 21.50 600 +0.00(+0.00%)
Feb 05, 2016 21.50 21.50 21.50 21.50 2,400 +0.00(+0.00%)
Feb 04, 2016 21.50 21.50 21.50 21.50 126 -0.09(-0.41%)
Feb 03, 2016 21.50 21.59 21.50 21.59 1,910 +0.06(+0.27%)
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.