Patriot TR HD (NQ: PATI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	11.30	11.30	11.02	11.02	4,039	+0.18(+1.65%)
Jul 29, 2015	10.57	10.84	10.84	10.84	46	+0.53(+5.12%)
Jul 28, 2015	10.31	10.60	10.14	10.31	6,534	+0.17(+1.67%)
Jul 27, 2015	10.06	10.57	10.06	10.14	10,854	-0.29(-2.80%)
Jul 24, 2015	10.40	10.44	10.37	10.44	4,936	-0.01(-0.09%)
Jul 23, 2015	10.53	10.56	10.45	10.45	7,052	-0.08(-0.72%)
Jul 22, 2015	10.42	10.61	10.42	10.52	2,458	-0.01(-0.09%)
Jul 21, 2015	10.55	10.84	10.53	10.53	4,911	+0.09(+0.90%)
Jul 20, 2015	10.86	10.86	10.10	10.44	30,228	-0.54(-4.94%)
Jul 17, 2015	10.97	10.99	10.88	10.98	14,944	+0.01(+0.09%)
Jul 16, 2015	11.11	11.32	10.95	10.97	20,116	-0.19(-1.69%)
Jul 15, 2015	11.04	11.16	10.96	11.16	27,334	+0.08(+0.72%)
Jul 14, 2015	11.12	11.12	10.96	11.08	15,748	-0.10(-0.90%)
Jul 13, 2015	11.11	11.19	10.97	11.18	2,965	-0.14(-1.20%)
Jul 10, 2015	11.33	11.40	11.04	11.31	4,614	-0.18(-1.56%)
Jul 09, 2015	11.52	11.52	11.38	11.49	2,823	+0.16(+1.41%)
Jul 08, 2015	11.37	11.57	11.33	11.33	12,952	-0.14(-1.19%)
Jul 07, 2015	11.41	11.64	11.41	11.47	5,936	-0.17(-1.50%)
Jul 06, 2015	11.51	12.01	11.32	11.64	4,429	+0.07(+0.57%)
Jul 02, 2015	11.92	11.58	11.58	11.58	10,183	+0.20(+1.74%)
Jul 01, 2015	11.65	11.92	11.33	11.38	13,132	-0.24(-2.07%)
Jun 30, 2015	11.43	11.70	11.33	11.62	9,818	+0.26(+2.28%)
Jun 29, 2015	11.67	12.10	11.33	11.36	23,532	-0.41(-3.48%)
Jun 26, 2015	11.94	12.44	11.55	11.77	622,325	-0.19(-1.58%)
Jun 25, 2015	11.98	12.21	11.75	11.96	17,957	-0.02(-0.16%)
Jun 24, 2015	11.88	12.18	11.80	11.98	12,797	+0.04(+0.36%)
Jun 23, 2015	12.01	12.18	11.60	11.93	14,817	-0.03(-0.28%)
Jun 22, 2015	11.86	12.09	11.55	11.97	6,689	+0.07(+0.55%)
Jun 19, 2015	12.32	12.32	11.79	11.90	46,326	-0.44(-3.55%)
Jun 18, 2015	11.90	12.45	11.88	12.34	7,279	+0.33(+2.79%)
Jun 17, 2015	11.97	12.01	11.90	12.01	4,603	-0.10(-0.86%)
Jun 16, 2015	11.80	12.19	11.80	12.11	7,656	+0.17(+1.46%)
Jun 15, 2015	12.14	12.34	11.90	11.93	12,402	-0.12(-1.02%)
Jun 12, 2015	12.03	12.06	11.79	12.06	18,383	+0.04(+0.31%)
Jun 11, 2015	12.09	12.15	11.93	12.02	3,634	-0.28(-2.30%)
Jun 10, 2015	12.01	12.46	12.01	12.30	18,952	+0.02(+0.15%)
Jun 09, 2015	12.26	12.37	12.22	12.28	8,441	-0.09(-0.72%)
Jun 08, 2015	12.00	12.42	11.92	12.37	12,757	+0.17(+1.43%)
Jun 05, 2015	12.19	12.20	12.12	12.20	26,443	+0.06(+0.51%)
Jun 04, 2015	12.20	12.20	12.13	12.14	11,223	-0.03(-0.27%)
Jun 03, 2015	12.13	12.22	12.13	12.17	53,937	-0.03(-0.27%)
Jun 02, 2015	12.03	12.23	11.88	12.20	49,252	+0.07(+0.54%)
Jun 01, 2015	12.24	12.16	12.11	12.14	20,439	-0.02(-0.16%)
May 29, 2015	12.00	12.25	11.93	12.16	22,115	+0.07(+0.55%)
May 28, 2015	12.07	12.23	11.77	12.09	16,202	-0.02(-0.16%)
May 27, 2015	12.08	12.21	11.82	12.11	16,580	+0.21(+1.74%)
May 26, 2015	11.80	12.23	11.78	11.90	30,438	-0.02(-0.20%)
May 22, 2015	12.02	11.93	11.93	11.93	15,487	-0.09(-0.78%)
May 21, 2015	12.03	12.17	12.00	12.02	7,211	-0.20(-1.66%)
May 20, 2015	12.02	12.23	12.02	12.22	2,792	+0.20(+1.69%)
May 19, 2015	11.89	12.23	11.89	12.02	27,958	-0.01(-0.12%)
May 18, 2015	11.88	12.21	11.88	12.03	14,267	+0.00(+0.00%)
May 15, 2015	12.13	12.13	11.86	12.03	19,546	-0.11(-0.89%)
May 14, 2015	11.99	12.19	11.90	12.14	12,010	+0.03(+0.25%)
May 13, 2015	11.84	12.20	11.84	12.11	9,309	+0.06(+0.53%)
May 12, 2015	11.79	12.21	11.76	12.05	5,138	-0.09(-0.74%)
May 11, 2015	12.01	12.21	11.78	12.14	15,283	+0.30(+2.51%)
May 08, 2015	12.17	12.17	11.74	11.84	10,086	-0.21(-1.72%)
May 07, 2015	11.85	12.21	11.49	12.05	21,701	+0.26(+2.20%)
May 06, 2015	11.82	12.02	11.56	11.79	8,656	-0.25(-2.11%)
May 05, 2015	11.65	12.23	11.65	12.04	22,548	+0.08(+0.63%)
May 04, 2015	11.81	12.14	11.47	11.97	18,599	+0.11(+0.91%)

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.