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 (%)
Aug 29, 2016 21.08 21.08 21.08 21.08 500 -0.36(-1.70%)
Aug 24, 2016 21.50 21.44 21.44 21.44 1,500 +0.19(+0.89%)
Aug 23, 2016 21.25 21.26 21.25 21.25 3,221 +0.00(+0.00%)
Aug 22, 2016 21.25 21.25 21.25 21.25 202 +0.74(+3.61%)
Aug 17, 2016 20.51 20.51 20.51 20.51 85 -0.80(-3.75%)
Aug 16, 2016 22.00 22.00 21.22 21.31 8,320 -0.69(-3.14%)
Aug 15, 2016 22.00 22.00 22.00 22.00 1,151 -0.27(-1.21%)
Aug 11, 2016 22.27 22.27 22.27 22.27 2 +0.27(+1.23%)
Aug 09, 2016 22.00 22.00 22.00 22.00 13 +0.21(+0.96%)
Aug 08, 2016 22.02 22.02 21.50 21.79 12,842 -0.21(-0.95%)
Aug 05, 2016 22.00 22.30 22.00 22.00 12,588 +0.00(+0.00%)
Aug 04, 2016 22.00 22.03 22.00 22.00 4,851 +0.01(+0.05%)
Aug 03, 2016 22.00 22.00 21.74 21.99 2,738 -0.01(-0.05%)
Aug 01, 2016 23.14 22.00 22.00 22.00 8,800 +0.50(+2.33%)
Jul 27, 2016 21.49 21.50 21.50 21.50 5 +0.25(+1.18%)
Jul 26, 2016 21.25 21.25 21.25 21.25 1,385 -0.16(-0.75%)
Jul 25, 2016 21.42 21.50 21.00 21.41 1,965 +0.41(+1.95%)
Jul 22, 2016 20.83 21.04 20.83 21.00 1,116 +0.20(+0.96%)
Jul 21, 2016 20.45 21.25 20.45 20.80 3,951 +0.11(+0.53%)
Jul 20, 2016 20.40 20.70 20.40 20.69 2,199 -0.63(-2.95%)
Jul 19, 2016 20.58 21.50 20.37 21.32 3,264 +1.24(+6.18%)
Jul 18, 2016 20.08 20.08 20.08 20.08 334 -1.23(-5.77%)
Jul 15, 2016 21.31 21.31 21.31 21.31 200 +0.06(+0.28%)
Jul 14, 2016 21.11 21.25 21.11 21.25 207 -0.08(-0.38%)
Jul 13, 2016 20.70 21.33 20.70 21.33 1,670 +0.73(+3.54%)
Jul 12, 2016 20.22 20.60 20.07 20.60 5,407 +1.05(+5.37%)
Jul 11, 2016 20.07 20.07 19.40 19.55 605 -0.65(-3.22%)
Jul 08, 2016 19.99 20.20 19.98 20.20 1,347 +0.80(+4.12%)
Jul 07, 2016 19.71 20.30 19.40 19.40 10,240 -0.15(-0.77%)
Jul 05, 2016 19.70 19.70 19.55 19.55 494 -0.20(-1.01%)
Jul 01, 2016 19.50 19.75 19.75 19.75 8,700 +0.30(+1.54%)
Jun 30, 2016 19.44 20.00 19.44 19.45 2,482 -0.05(-0.26%)
Jun 29, 2016 20.25 20.25 19.50 19.50 1,304 -0.34(-1.71%)
Jun 24, 2016 19.55 19.84 19.84 19.84 18 +0.29(+1.48%)
Jun 23, 2016 19.81 19.81 19.55 19.55 580 -0.45(-2.25%)
Jun 22, 2016 20.00 20.00 19.85 20.00 2,047 +0.00(+0.00%)
Jun 21, 2016 20.00 20.01 20.00 20.00 2,830 +0.00(+0.00%)
Jun 20, 2016 19.91 20.00 19.85 20.00 497 -0.02(-0.10%)
Jun 17, 2016 19.50 20.02 19.50 20.02 4,631 +0.47(+2.40%)
Jun 16, 2016 20.00 20.00 19.55 19.55 1,306 -0.44(-2.20%)
Jun 15, 2016 19.97 20.00 19.41 19.99 1,355 +0.14(+0.71%)
Jun 14, 2016 19.42 20.00 19.34 19.85 4,754 +0.11(+0.56%)
Jun 13, 2016 19.50 20.15 19.50 19.74 4,173 -0.26(-1.30%)
Jun 10, 2016 19.73 20.00 19.38 20.00 3,906 +0.30(+1.52%)
Jun 09, 2016 19.31 19.70 19.31 19.70 418 +0.44(+2.28%)
Jun 08, 2016 19.90 19.91 19.26 19.26 7,507 -0.65(-3.27%)
Jun 07, 2016 20.07 20.29 19.23 19.91 18,287 -0.09(-0.45%)
Jun 06, 2016 19.32 20.00 19.22 20.00 2,581 -0.20(-0.99%)
Jun 03, 2016 20.19 20.20 19.80 20.20 5,678 +0.02(+0.10%)
Jun 02, 2016 20.18 20.18 20.18 20.18 246 -0.51(-2.46%)
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.