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 (%)
Jul 28, 2017 8.956 8.956 8.956 0 -0.21(-2.28%)
Jul 27, 2017 9.168 9.335 9.154 9.165 9,863 -0.00(-0.03%)
Jul 26, 2017 8.875 9.427 8.875 9.168 3,485 +0.00(+0.05%)
Jul 25, 2017 9.441 9.441 9.163 9.163 4,238 -0.17(-1.87%)
Jul 24, 2017 9.385 9.385 9.337 9.337 1,436 -0.13(-1.39%)
Jul 21, 2017 9.785 9.915 9.226 9.469 4,304 +0.56(+6.29%)
Jul 20, 2017 9.356 9.780 8.908 8.908 4,871 -0.29(-3.18%)
Jul 19, 2017 9.531 9.531 9.201 9.201 2,096 +0.43(+4.89%)
Jul 18, 2017 8.630 8.772 8.630 8.772 541 +0.28(+3.27%)
Jul 17, 2017 8.531 8.673 8.484 8.494 16,141 +0.01(+0.11%)
Jul 14, 2017 8.484 8.545 8.461 8.484 34,675 +0.00(+0.00%)
Jul 13, 2017 8.479 8.484 8.471 8.484 8,004 +0.06(+0.67%)
Jul 12, 2017 8.414 8.484 8.414 8.428 3,473 +0.03(+0.34%)
Jul 11, 2017 8.381 8.399 8.381 8.399 865 -0.08(-1.00%)
Jul 10, 2017 8.409 8.484 8.409 8.484 897 +0.06(+0.67%)
Jul 07, 2017 8.428 8.428 8.428 8.428 212 -0.06(-0.67%)
Jul 06, 2017 8.451 8.484 8.451 8.484 950 +0.07(+0.84%)
Jul 05, 2017 8.414 8.414 8.414 8.414 396 +0.04(+0.45%)
Jul 03, 2017 8.418 8.418 8.376 8.376 466 -0.05(-0.56%)
Jun 30, 2017 8.423 8.461 8.418 8.423 2,002 -0.05(-0.61%)
Jun 29, 2017 8.475 8.475 8.475 8.475 598 +0.03(+0.39%)
Jun 28, 2017 8.428 8.520 8.428 8.442 8,469 +0.01(+0.17%)
Jun 27, 2017 8.475 8.475 8.423 8.428 3,214 +0.01(+0.11%)
Jun 26, 2017 8.484 8.543 8.395 8.418 10,983 -0.07(-0.78%)
Jun 23, 2017 8.437 8.484 8.418 8.484 2,267 -0.01(-0.17%)
Jun 22, 2017 8.531 8.578 8.491 8.498 12,653 -0.03(-0.39%)
Jun 21, 2017 8.626 8.626 8.515 8.531 6,755 +0.07(+0.78%)
Jun 20, 2017 8.479 8.479 8.404 8.465 2,002 -0.00(-0.06%)
Jun 19, 2017 8.447 8.470 8.395 8.470 2,581 +0.07(+0.84%)
Jun 16, 2017 8.682 8.682 8.399 8.399 92,959 -0.13(-1.55%)
Jun 15, 2017 8.465 8.531 8.423 8.531 11,473 +0.00(+0.06%)
Jun 14, 2017 8.626 8.626 8.395 8.527 13,947 -0.00(-0.06%)
Jun 13, 2017 8.720 8.720 8.390 8.531 15,061 -0.07(-0.77%)
Jun 12, 2017 8.475 8.883 8.392 8.597 52,505 +0.16(+1.90%)
Jun 09, 2017 8.484 8.536 8.343 8.437 17,662 +0.05(+0.56%)
Jun 08, 2017 8.484 8.654 8.296 8.390 11,337 -0.03(-0.34%)
Jun 07, 2017 8.578 8.838 8.390 8.418 12,354 -0.18(-2.14%)
Jun 06, 2017 8.861 8.861 8.602 8.602 7,067 +0.00(+0.00%)
Jun 05, 2017 8.908 9.003 8.508 8.602 17,963 +0.16(+1.96%)
Jun 02, 2017 9.050 9.050 8.310 8.437 17,687 -0.59(-6.53%)
Jun 01, 2017 9.003 9.026 9.003 9.026 11,439 -0.09(-1.03%)
May 31, 2017 9.121 9.121 9.121 9.121 381 +0.16(+1.84%)
May 30, 2017 8.984 9.092 8.956 8.956 8,006 -0.00(-0.05%)
May 26, 2017 8.960 8.960 8.960 8.960 318 -0.04(-0.47%)
May 25, 2017 9.215 9.215 9.003 9.003 1,355 +0.03(+0.32%)
May 24, 2017 9.067 9.067 8.974 8.974 755 -0.04(-0.42%)
May 23, 2017 9.380 9.380 9.012 9.012 13,571 -0.28(-2.99%)
May 22, 2017 9.290 9.290 9.290 9.290 212 -0.37(-3.85%)
May 17, 2017 9.663 9.663 9.663 110 -0.02(-0.24%)
May 16, 2017 9.710 9.710 9.686 9.686 3,171 +0.00(+0.00%)
May 11, 2017 9.686 9.686 9.686 103 +0.36(+3.84%)
May 10, 2017 9.353 9.405 9.309 9.328 4,328 -0.56(-5.63%)
May 08, 2017 9.884 9.884 9.884 0 +0.15(+1.54%)
May 04, 2017 9.734 9.734 9.734 74 -0.16(-1.66%)
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.