Patriot TR HD (NQ: PATI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.31	19.31	19.23	19.23	1,000	-0.62(-3.12%)
Sep 27, 2018	20.09	20.09	19.64	19.85	1,125	-0.20(-1.02%)
Sep 26, 2018	20.15	20.62	19.90	20.05	1,378	-0.45(-2.17%)
Sep 25, 2018	20.47	20.50	20.47	20.50	2,110	+0.04(+0.20%)
Sep 24, 2018	20.34	20.46	20.29	20.46	984	-0.64(-3.03%)
Sep 21, 2018	19.18	21.10	19.04	21.10	12,800	+0.95(+4.71%)
Sep 20, 2018	18.80	20.15	18.80	20.15	12,630	+1.25(+6.61%)
Sep 19, 2018	18.80	18.90	18.80	18.90	769	+0.00(+0.00%)
Sep 18, 2018	18.72	18.90	18.72	18.90	731	+0.09(+0.48%)
Sep 17, 2018	18.89	18.89	18.81	18.81	1,048	-0.09(-0.48%)
Sep 14, 2018	19.15	19.60	18.90	18.90	2,400	+0.35(+1.89%)
Sep 13, 2018	18.90	18.90	18.55	18.55	836	-0.11(-0.59%)
Sep 12, 2018	18.80	18.80	18.62	18.66	919	-0.34(-1.79%)
Sep 11, 2018	19.74	20.20	18.15	19.00	11,874	-1.00(-5.00%)
Sep 10, 2018	20.55	20.55	19.95	20.00	618	-0.50(-2.44%)
Sep 07, 2018	19.90	20.66	19.90	20.50	38,300	+0.50(+2.50%)
Sep 06, 2018	20.00	20.10	19.50	20.00	1,125	-0.25(-1.23%)
Sep 05, 2018	20.25	20.25	19.50	20.25	1,861	-0.24(-1.17%)
Sep 04, 2018	20.10	20.50	20.10	20.49	2,968	-0.11(-0.53%)
Aug 31, 2018		20.60	20.60	20.60	0	+0.00(+0.00%)
Aug 30, 2018		20.60	20.60	20.60	116	+0.00(+0.00%)
Aug 29, 2018	20.60	20.60	20.60	20.60	278	-0.40(-1.90%)
Aug 28, 2018	20.35	21.00	20.35	21.00	256	+0.68(+3.35%)
Aug 27, 2018	21.00	21.00	20.25	20.32	1,858	-0.29(-1.41%)
Aug 24, 2018	20.74	20.74	20.61	20.61	1,000	+0.03(+0.16%)
Aug 23, 2018	20.42	21.25	20.42	20.58	2,901	+0.16(+0.76%)
Aug 22, 2018	20.55	20.55	20.42	20.42	503	-0.13(-0.62%)
Aug 21, 2018	20.55	20.55	20.55	20.55	180	-0.45(-2.14%)
Aug 20, 2018	21.21	21.21	21.00	21.00	889	-0.21(-0.99%)
Aug 17, 2018	21.21	21.21	21.21	21.21	100	+0.41(+1.97%)
Aug 16, 2018	20.69	21.14	20.69	20.80	3,785	+0.01(+0.05%)
Aug 15, 2018	20.90	21.00	20.16	20.79	7,192	-0.31(-1.47%)
Aug 14, 2018	20.65	21.44	20.59	21.10	8,603	-0.40(-1.86%)
Aug 13, 2018	21.55	21.95	21.50	21.50	3,813	-0.45(-2.05%)
Aug 10, 2018	21.90	21.95	21.90	21.95	1,000	+0.00(+0.00%)
Aug 09, 2018	21.55	21.95	21.55	21.95	4,666	+0.59(+2.76%)
Aug 08, 2018	21.36	21.36	21.36	21.36	150	+0.19(+0.90%)
Aug 07, 2018	21.65	21.95	20.73	21.17	2,400	-0.78(-3.55%)
Aug 06, 2018	21.79	21.95	21.79	21.95	965	+0.45(+2.09%)
Aug 03, 2018	21.50	21.50	21.50	21.50	100	+0.00(+0.00%)
Aug 02, 2018	21.40	21.50	21.40	21.50	314	+0.20(+0.94%)
Aug 01, 2018	21.45	21.45	21.30	21.30	734	+0.00(+0.00%)
Jul 31, 2018	21.34	21.79	21.30	21.30	2,421	+0.60(+2.90%)
Jul 30, 2018	21.40	21.93	20.70	20.70	3,637	-0.60(-2.82%)
Jul 27, 2018	21.00	21.65	20.80	21.30	11,200	+0.30(+1.43%)
Jul 26, 2018	21.95	21.95	21.00	21.00	14,460	-0.09(-0.43%)
Jul 25, 2018	21.70	21.70	21.09	21.09	1,037	-0.64(-2.92%)
Jul 24, 2018	21.51	21.84	21.51	21.73	694	+0.24(+1.09%)
Jul 23, 2018	21.00	21.49	21.00	21.49	2,013	+0.49(+2.33%)
Jul 20, 2018	21.00	21.00	21.00	21.00	1,307	-0.11(-0.52%)
Jul 19, 2018	21.47	21.55	21.11	21.11	1,314	-0.12(-0.57%)
Jul 18, 2018	21.31	21.95	21.23	21.23	3,037	-0.64(-2.93%)
Jul 17, 2018	21.87	21.87	21.87	21.87	124	+0.02(+0.09%)
Jul 16, 2018	21.85	21.95	20.92	21.85	2,090	+0.05(+0.23%)
Jul 12, 2018		21.80	21.80	21.80	96	-0.05(-0.23%)
Jul 11, 2018	21.22	21.90	20.90	21.85	2,964	+0.45(+2.10%)
Jul 10, 2018	21.75	21.80	20.87	21.40	1,438	-0.42(-1.92%)
Jul 09, 2018	21.65	21.82	21.27	21.82	1,451	+0.12(+0.55%)
Jul 06, 2018	22.02	22.20	20.78	21.70	7,682	+0.20(+0.93%)
Jul 05, 2018	20.92	22.00	20.40	21.50	4,544	-0.50(-2.27%)
Jul 03, 2018		22.00	22.00	22.00	0	-0.06(-0.27%)
Jul 02, 2018	21.15	22.09	21.13	22.06	2,724	+1.05(+5.00%)
Jun 29, 2018	21.01	21.01	21.01	21.01	568	-0.99(-4.50%)
Jun 28, 2018	22.00	22.00	22.00	22.00	175	+0.50(+2.33%)
Jun 27, 2018	22.10	22.10	20.10	21.50	4,336	-0.50(-2.27%)
Jun 26, 2018	21.99	22.23	21.48	22.00	13,223	+0.00(+0.00%)
Jun 25, 2018	22.63	22.63	20.14	22.00	16,209	-0.49(-2.18%)
Jun 22, 2018	22.17	22.49	20.66	22.49	10,617	+0.74(+3.40%)
Jun 21, 2018	21.96	22.45	21.14	21.75	34,434	-0.45(-2.03%)
Jun 20, 2018	22.40	22.40	21.40	22.20	4,220	-0.20(-0.89%)
Jun 19, 2018	22.64	22.64	22.31	22.40	37,484	-0.25(-1.10%)
Jun 18, 2018	22.49	22.75	22.13	22.65	15,589	+0.00(+0.00%)
Jun 15, 2018	22.35	22.75	22.35	22.65	13,915	+0.03(+0.13%)
Jun 14, 2018	22.30	22.80	21.87	22.62	23,663	+0.76(+3.48%)
Jun 13, 2018	22.46	22.51	20.76	21.86	8,996	-0.48(-2.15%)
Jun 12, 2018	22.35	22.80	21.97	22.34	4,519	-0.01(-0.04%)
Jun 11, 2018	22.00	22.57	21.71	22.35	5,634	+0.60(+2.76%)
Jun 08, 2018	22.15	22.65	20.82	21.75	11,205	+0.12(+0.58%)
Jun 07, 2018	20.35	22.45	20.35	21.62	14,288	+1.07(+5.23%)
Jun 06, 2018	21.00	21.50	19.80	20.55	5,979	-1.15(-5.30%)
Jun 05, 2018	19.50	23.80	19.50	21.70	9,753	+2.20(+11.28%)
Jun 04, 2018	19.00	19.50	19.00	19.50	2,231	+0.50(+2.63%)
Jun 01, 2018	19.00	19.00	19.00	19.00	1,284	+0.25(+1.33%)
May 31, 2018	18.75	18.75	18.75	18.75	465	+0.26(+1.41%)
May 30, 2018	18.50	18.62	18.49	18.49	2,320	-0.17(-0.91%)
May 29, 2018	18.66	18.66	18.66	18.66	265	+0.14(+0.77%)
May 22, 2018		18.52	18.52	18.52	0	-0.00(-0.01%)
May 21, 2018	18.47	18.52	18.47	18.52	200	+0.27(+1.48%)
May 18, 2018	18.25	18.25	18.25	18.25	421	+0.00(+0.00%)
May 17, 2018	18.20	18.64	18.01	18.25	3,091	+0.05(+0.27%)
May 16, 2018	18.67	18.67	18.20	18.20	1,552	-0.55(-2.93%)
May 14, 2018		18.75	18.75	18.75	0	+0.04(+0.21%)
May 11, 2018	18.60	18.71	18.60	18.71	544	-0.03(-0.16%)
May 10, 2018	18.80	18.80	18.74	18.74	774	+0.02(+0.11%)
May 09, 2018	19.00	19.00	18.35	18.72	4,467	+0.22(+1.22%)
May 08, 2018	18.50	18.50	18.50	18.50	266	+0.05(+0.24%)
May 07, 2018	18.25	18.45	18.25	18.45	993	+0.22(+1.21%)
May 01, 2018		18.23	18.23	18.23	22	+0.23(+1.28%)
Apr 30, 2018	18.00	18.00	18.00	18.00	753	-0.13(-0.73%)
Apr 27, 2018	18.10	18.45	18.10	18.13	5,223	-0.37(-1.98%)
Apr 26, 2018	18.50	18.50	18.00	18.50	1,839	+0.00(+0.00%)
Apr 25, 2018	18.61	18.61	18.50	18.50	555	+0.00(+0.00%)
Apr 23, 2018		18.50	18.50	18.50	33	-0.80(-4.15%)
Apr 19, 2018		19.30	19.30	19.30	32	+0.66(+3.54%)
Apr 18, 2018	18.64	18.64	18.64	18.64	403	-0.06(-0.32%)
Apr 16, 2018		18.70	18.70	18.70	233	-1.26(-6.31%)
Apr 12, 2018		19.96	19.96	19.96	85	+0.21(+1.06%)
Apr 11, 2018	19.75	19.75	19.75	19.75	402	+0.25(+1.28%)
Apr 10, 2018	19.50	19.50	19.50	19.50	810	+0.97(+5.24%)
Apr 06, 2018		18.53	18.53	18.53	38	-0.13(-0.70%)
Apr 03, 2018		18.66	18.66	18.66	17	-0.34(-1.79%)
Apr 02, 2018	18.55	19.27	18.55	19.00	5,574	+0.00(+0.00%)
Mar 28, 2018		19.00	19.00	19.00	0	+0.41(+2.23%)
Mar 26, 2018		18.59	18.59	18.59	18	-0.16(-0.87%)
Mar 20, 2018		18.75	18.75	18.75	6	+0.00(+0.00%)
Mar 19, 2018	19.00	19.00	18.75	18.75	2,071	-0.85(-4.34%)
Mar 16, 2018	19.55	19.60	19.55	19.60	1,502	+0.00(+0.00%)
Mar 14, 2018		19.60	19.60	19.60	1	-0.02(-0.12%)
Mar 13, 2018	19.39	19.62	19.39	19.62	10,519	+0.22(+1.15%)
Mar 12, 2018	19.40	19.40	19.40	19.40	548	+0.40(+2.11%)
Mar 07, 2018		19.00	19.00	19.00	227	+0.01(+0.05%)
Mar 06, 2018	19.05	19.88	18.63	18.99	18,307	-0.11(-0.58%)
Mar 05, 2018	19.30	19.30	19.10	19.10	276	+0.24(+1.27%)
Feb 28, 2018		18.86	18.86	18.86	10	-1.14(-5.70%)
Feb 27, 2018	19.70	20.10	19.70	20.00	3,545	+1.00(+5.26%)
Feb 26, 2018	19.58	19.58	19.00	19.00	1,296	-0.03(-0.16%)
Feb 23, 2018	19.30	19.30	19.03	19.03	503	-0.27(-1.40%)
Feb 21, 2018		19.30	19.30	19.30	0	-0.05(-0.26%)
Feb 20, 2018	19.25	19.35	19.24	19.35	1,760	+0.32(+1.68%)
Feb 16, 2018		19.03	19.03	19.03	0	-0.08(-0.42%)
Feb 15, 2018	20.40	20.40	19.11	19.11	1,267	+0.10(+0.53%)
Feb 14, 2018	20.10	20.50	19.00	19.01	73,457	-0.75(-3.78%)
Feb 08, 2018		19.76	19.76	19.76	125	-0.44(-2.20%)
Feb 06, 2018		20.20	20.20	20.20	8	-0.30(-1.46%)
Feb 05, 2018		20.50	19.79	20.50	2,171	+0.17(+0.84%)
Feb 02, 2018	19.60	20.04	19.60	20.33	5,051	+0.78(+3.99%)
Feb 01, 2018	19.53	21.00	19.50	19.55	2,369	+0.02(+0.09%)
Jan 31, 2018	18.72	20.14	18.72	19.53	3,747	+1.03(+5.58%)
Jan 30, 2018		18.21	18.21	18.50	3,599	+0.29(+1.59%)
Jan 29, 2018	18.10	18.23	18.10	18.21	563	-0.02(-0.11%)
Jan 26, 2018	17.85	18.50	17.85	18.23	3,365	-0.04(-0.19%)
Jan 25, 2018	18.40	18.45	18.15	18.27	3,723	+0.27(+1.47%)
Jan 24, 2018	18.01	18.01	18.00	18.00	2,000	+0.26(+1.47%)
Jan 19, 2018		17.74	17.74	17.74	60	-0.19(-1.07%)
Jan 18, 2018	17.93	17.93	17.93	17.93	613	+0.05(+0.26%)
Jan 17, 2018	18.59	18.59	17.89	17.89	2,017	-0.51(-2.80%)
Jan 16, 2018	18.10	18.60	17.88	18.40	2,420	+0.64(+3.60%)
Jan 12, 2018		17.76	17.76	17.76	0	-0.23(-1.28%)
Jan 11, 2018	18.00	18.00	17.69	17.99	2,367	+0.06(+0.33%)
Jan 10, 2018	18.16	18.16	17.67	17.93	4,014	+0.26(+1.47%)
Jan 09, 2018	17.43	18.30	17.43	17.67	6,753	+0.27(+1.55%)
Jan 08, 2018	17.22	17.40	17.22	17.40	8,631	-0.05(-0.29%)
Jan 04, 2018		17.45	17.45	17.45	1,487	+0.00(+0.00%)
Jan 03, 2018	17.40	17.58	17.21	17.45	8,286	+0.10(+0.58%)
Jan 02, 2018	17.38	17.60	17.35	17.35	5,074	-0.03(-0.17%)
Dec 29, 2017		17.38	17.38	17.38	0	-0.04(-0.23%)
Dec 28, 2017	17.41	17.61	17.41	17.42	1,939	+0.12(+0.69%)
Dec 27, 2017	17.23	17.49	17.23	17.30	2,513	+0.05(+0.30%)
Dec 26, 2017	17.21	17.49	17.21	17.25	3,484	-0.05(-0.30%)
Dec 22, 2017	17.30	17.30	17.30	17.30	1,202	+0.00(+0.00%)
Dec 21, 2017	17.33	17.70	17.30	17.30	6,079	-0.05(-0.29%)
Dec 20, 2017	17.39	17.60	17.25	17.35	8,301	+0.14(+0.81%)
Dec 19, 2017	17.22	17.30	17.21	17.21	4,702	+0.00(+0.00%)
Dec 18, 2017	17.16	17.43	17.16	17.21	4,059	+0.49(+2.93%)
Dec 15, 2017	17.18	17.21	16.72	16.72	16,871	+0.00(+0.00%)
Dec 14, 2017	17.14	17.14	16.72	16.72	150,642	-0.41(-2.39%)
Dec 13, 2017	17.32	17.32	17.13	17.13	5,499	-0.12(-0.70%)
Dec 12, 2017	17.25	17.34	17.23	17.25	2,099	+0.00(+0.00%)
Dec 11, 2017	17.35	17.35	17.25	17.25	2,018	-0.10(-0.58%)
Dec 08, 2017	17.35	17.35	17.35	17.35	593	-0.05(-0.30%)
Dec 07, 2017	17.39	17.40	17.39	17.40	955	+0.04(+0.24%)
Dec 06, 2017	17.25	17.77	17.25	17.36	8,953	-0.03(-0.17%)
Dec 05, 2017	17.50	17.70	17.30	17.39	41,345	-0.31(-1.75%)
Dec 04, 2017	17.43	17.84	17.43	17.70	2,481	+0.08(+0.45%)
Nov 30, 2017		17.62	17.62	17.62	214	-0.55(-3.03%)
Nov 29, 2017	17.89	18.83	17.89	18.17	7,750	+0.13(+0.72%)
Nov 28, 2017	18.04	18.04	18.04	18.04	391	+0.05(+0.28%)
Nov 24, 2017		17.99	17.99	17.99	69	-0.81(-4.31%)
Nov 21, 2017	18.80	18.80	18.80	18.80	206	+0.55(+3.01%)
Nov 20, 2017	18.25	18.25	17.85	18.25	595	+0.35(+1.96%)
Nov 17, 2017	18.01	18.05	17.90	17.90	17,788	-0.10(-0.56%)
Nov 16, 2017	18.01	18.20	17.90	18.00	5,792	+0.04(+0.22%)
Nov 15, 2017	18.00	18.06	17.96	17.96	8,111	+0.08(+0.45%)
Nov 13, 2017		17.88	17.88	17.88	16	-0.14(-0.78%)
Nov 10, 2017	18.88	18.88	18.00	18.02	1,786	-1.58(-8.06%)
Nov 09, 2017	18.33	19.60	18.33	19.60	390	+1.00(+5.38%)
Nov 08, 2017	18.75	18.75	18.60	18.60	475	-0.25(-1.33%)
Nov 07, 2017	18.85	18.85	18.85	18.85	258	-0.33(-1.72%)
Nov 03, 2017		19.18	19.18	19.18	46	-0.47(-2.39%)
Nov 01, 2017		19.65	19.65	19.65	27	+0.00(+0.03%)
Oct 26, 2017		19.64	19.64	19.64	609	+0.11(+0.54%)
Oct 25, 2017	19.50	19.56	19.50	19.54	719	+0.04(+0.21%)
Oct 24, 2017	19.55	19.55	19.50	19.50	621	-0.30(-1.52%)
Oct 23, 2017	20.02	20.02	19.80	19.80	389	-0.20(-1.00%)
Oct 20, 2017	20.00	20.00	20.00	20.00	1,038	-0.00(-0.00%)
Oct 19, 2017	20.00	20.00	20.00	20.00	262	-0.10(-0.50%)
Oct 18, 2017	20.00	20.10	20.00	20.10	2,867	+0.10(+0.50%)
Oct 17, 2017	20.00	20.00	20.00	20.00	156	+0.15(+0.76%)
Oct 16, 2017	19.40	19.85	19.40	19.85	945	+0.54(+2.80%)
Oct 12, 2017		19.31	19.31	19.31	12	-0.49(-2.46%)
Oct 11, 2017	19.80	19.80	19.80	19.80	475	+0.25(+1.27%)
Oct 09, 2017		19.55	19.55	19.55	20	-0.40(-2.01%)
Oct 06, 2017	19.33	19.95	19.33	19.95	5,956	+0.00(+0.00%)
Oct 05, 2017	19.72	19.95	19.56	19.95	2,786	+0.28(+1.41%)
Oct 04, 2017	19.60	19.67	19.60	19.67	1,310	-0.15(-0.74%)
Oct 03, 2017	19.95	19.95	19.82	19.82	1,461	+0.06(+0.30%)

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.