Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2016 9.934 9.934 9.934 9.934 1,060 -0.17(-1.70%)
Aug 24, 2016 10.13 10.11 10.11 10.11 3,182 +0.09(+0.89%)
Aug 23, 2016 10.02 10.02 10.02 10.02 6,833 +0.00(+0.00%)
Aug 22, 2016 10.02 10.02 10.02 10.02 428 +0.35(+3.61%)
Aug 17, 2016 9.667 9.667 9.667 9.667 180 -0.38(-3.75%)
Aug 16, 2016 10.37 10.37 10.00 10.04 17,651 -0.33(-3.14%)
Aug 15, 2016 10.37 10.37 10.37 10.37 2,441 -0.13(-1.21%)
Aug 11, 2016 10.50 10.50 10.50 10.50 4 +0.13(+1.23%)
Aug 09, 2016 10.37 10.37 10.37 10.37 27 +0.10(+0.96%)
Aug 08, 2016 10.38 10.38 10.13 10.27 27,245 -0.10(-0.95%)
Aug 05, 2016 10.37 10.51 10.37 10.37 26,706 +0.00(+0.00%)
Aug 04, 2016 10.37 10.38 10.37 10.37 10,291 +0.00(+0.05%)
Aug 03, 2016 10.37 10.37 10.25 10.36 5,808 -0.00(-0.05%)
Aug 01, 2016 10.91 10.37 10.37 10.37 18,669 +0.24(+2.33%)
Jul 27, 2016 10.13 10.13 10.13 10.13 10 +0.12(+1.18%)
Jul 26, 2016 10.02 10.02 10.02 10.02 2,938 -0.08(-0.75%)
Jul 25, 2016 10.10 10.13 9.898 10.09 4,168 +0.19(+1.95%)
Jul 22, 2016 9.820 9.917 9.820 9.898 2,367 +0.09(+0.96%)
Jul 21, 2016 9.639 10.01 9.639 9.804 8,382 +0.05(+0.53%)
Jul 20, 2016 9.615 9.757 9.615 9.752 4,665 -0.30(-2.96%)
Jul 19, 2016 9.700 10.13 9.599 10.05 6,924 +0.58(+6.18%)
Jul 18, 2016 9.465 9.465 9.465 9.465 708 -0.58(-5.77%)
Jul 15, 2016 10.04 10.04 10.04 10.04 424 +0.03(+0.28%)
Jul 14, 2016 9.950 10.02 9.950 10.02 439 -0.04(-0.37%)
Jul 13, 2016 9.757 10.05 9.757 10.05 3,543 +0.34(+3.54%)
Jul 12, 2016 9.531 9.710 9.460 9.710 11,471 +0.49(+5.37%)
Jul 11, 2016 9.460 9.460 9.144 9.215 1,283 -0.31(-3.22%)
Jul 08, 2016 9.422 9.521 9.417 9.521 2,857 +0.38(+4.12%)
Jul 07, 2016 9.290 9.568 9.144 9.144 21,725 -0.07(-0.77%)
Jul 05, 2016 9.286 9.286 9.215 9.215 1,048 -0.09(-1.01%)
Jul 01, 2016 9.191 9.309 9.309 9.309 18,457 +0.14(+1.54%)
Jun 30, 2016 9.163 9.427 9.163 9.168 5,265 -0.02(-0.26%)
Jun 29, 2016 9.545 9.545 9.191 9.191 2,766 -0.16(-1.71%)
Jun 24, 2016 9.215 9.351 9.351 9.351 38 +0.14(+1.48%)
Jun 23, 2016 9.337 9.337 9.215 9.215 1,230 -0.21(-2.25%)
Jun 22, 2016 9.427 9.427 9.356 9.427 4,342 +0.00(+0.00%)
Jun 21, 2016 9.427 9.432 9.427 9.427 6,004 +0.00(+0.00%)
Jun 20, 2016 9.384 9.427 9.356 9.427 1,054 -0.01(-0.10%)
Jun 17, 2016 9.191 9.436 9.191 9.436 9,825 +0.22(+2.40%)
Jun 16, 2016 9.427 9.427 9.215 9.215 2,770 -0.21(-2.20%)
Jun 15, 2016 9.413 9.427 9.149 9.422 2,874 +0.07(+0.71%)
Jun 14, 2016 9.154 9.427 9.116 9.356 10,086 +0.05(+0.56%)
Jun 13, 2016 9.191 9.498 9.191 9.304 8,853 -0.12(-1.30%)
Jun 10, 2016 9.300 9.427 9.135 9.427 8,286 +0.14(+1.52%)
Jun 09, 2016 9.102 9.286 9.102 9.286 886 +0.21(+2.28%)
Jun 08, 2016 9.380 9.382 9.078 9.078 15,926 -0.31(-3.27%)
Jun 07, 2016 9.460 9.564 9.063 9.385 38,797 -0.04(-0.45%)
Jun 06, 2016 9.106 9.427 9.059 9.427 5,475 -0.09(-0.99%)
Jun 03, 2016 9.516 9.521 9.333 9.521 12,046 +0.01(+0.10%)
Jun 02, 2016 9.512 9.512 9.512 9.512 521 -0.24(-2.46%)
Jun 01, 2016 9.757 9.757 9.752 9.752 2,138 -0.00(-0.05%)
May 31, 2016 9.757 9.912 9.757 9.757 6,761 +0.17(+1.82%)
May 27, 2016 9.582 9.582 9.582 9.582 424 -0.32(-3.19%)
May 26, 2016 9.898 9.898 9.898 9.898 1,616 +0.19(+1.99%)
May 20, 2016 9.724 9.705 9.705 9.705 150 -0.00(-0.05%)
May 19, 2016 9.380 9.710 9.333 9.710 12,907 +0.49(+5.26%)
May 18, 2016 9.191 9.245 8.970 9.224 17,469 +0.03(+0.31%)
May 17, 2016 9.201 9.201 9.083 9.196 10,955 +0.00(+0.00%)
May 16, 2016 9.078 9.342 8.960 9.196 20,197 +0.13(+1.40%)
May 13, 2016 9.191 9.286 8.956 9.069 27,739 +0.06(+0.63%)
May 12, 2016 9.238 9.238 8.956 9.012 18,922 +0.00(+0.05%)
May 11, 2016 9.073 9.168 9.007 9.007 18,275 -0.02(-0.21%)
May 10, 2016 9.026 9.026 8.956 9.026 693 -0.05(-0.52%)
May 09, 2016 9.130 9.267 9.031 9.073 5,429 +0.04(+0.47%)
May 06, 2016 9.135 9.135 9.012 9.031 3,360 +0.07(+0.79%)
May 05, 2016 9.309 9.309 8.960 8.960 1,943 -0.04(-0.42%)
May 04, 2016 9.427 9.427 8.956 8.998 6,033 -0.30(-3.19%)
May 03, 2016 9.941 10.11 8.956 9.295 89,278 -0.65(-6.54%)
May 02, 2016 9.663 9.964 8.974 9.945 13,747 +0.28(+2.93%)
Apr 29, 2016 9.663 9.794 9.347 9.663 11,592 +0.00(+0.00%)
Apr 28, 2016 9.653 9.667 9.606 9.663 3,729 +1.14(+13.38%)
Apr 26, 2016 9.252 8.522 8.522 8.522 18,882 -0.74(-8.04%)
Apr 25, 2016 9.447 9.447 9.267 9.267 719 +0.01(+0.15%)
Apr 22, 2016 9.252 9.252 9.252 9.252 823 +0.36(+4.08%)
Apr 21, 2016 8.890 8.890 8.890 8.890 381 -0.76(-7.91%)
Apr 19, 2016 9.653 9.653 9.653 9.653 2,121 +0.00(+0.00%)
Apr 18, 2016 9.931 9.931 9.653 9.653 5,842 +0.12(+1.24%)
Apr 15, 2016 9.433 9.606 9.432 9.535 2,821 -0.01(-0.10%)
Apr 14, 2016 9.535 9.680 9.535 9.545 1,586 +0.01(+0.10%)
Apr 13, 2016 9.516 9.545 9.516 9.535 698 -0.22(-2.27%)
Apr 12, 2016 9.780 9.780 9.634 9.757 6,252 +0.24(+2.48%)
Apr 11, 2016 9.521 9.521 9.521 9.521 392 -0.02(-0.25%)
Apr 08, 2016 9.554 9.554 9.545 9.545 954 -0.00(-0.05%)
Apr 07, 2016 9.549 9.549 9.549 9.549 290 -0.23(-2.31%)
Apr 01, 2016 9.663 9.776 9.776 9.776 108 +0.25(+2.57%)
Mar 31, 2016 9.875 9.884 9.531 9.531 2,989 -0.19(-1.94%)
Mar 29, 2016 9.894 9.719 9.719 9.719 250 -0.18(-1.86%)
Mar 28, 2016 10.02 10.02 9.903 9.903 6,086 +0.00(+0.05%)
Mar 22, 2016 9.898 9.898 9.898 9.898 848 +0.00(+0.00%)
Mar 21, 2016 9.531 9.898 9.518 9.898 922 -0.23(-2.23%)
Mar 18, 2016 10.34 10.36 9.945 10.12 17,437 +0.23(+2.29%)
Mar 16, 2016 9.993 9.898 9.898 9.898 63 -0.16(-1.59%)
Mar 15, 2016 9.898 10.09 9.898 10.06 24,164 +0.16(+1.62%)
Mar 14, 2016 9.879 10.02 9.839 9.898 12,407 +0.00(+0.00%)
Mar 11, 2016 9.898 9.898 9.898 9.898 481 -0.04(-0.43%)
Mar 09, 2016 9.945 9.941 9.941 9.941 14 -0.13(-1.31%)
Mar 07, 2016 10.08 10.07 10.07 10.07 292 -0.09(-0.93%)
Mar 04, 2016 10.12 10.17 10.12 10.17 3,602 +0.14(+1.36%)
Mar 02, 2016 10.13 10.03 10.03 10.03 182 +0.13(+1.28%)
Mar 01, 2016 9.943 10.22 9.903 9.903 2,136 +0.00(+0.05%)
Feb 29, 2016 10.14 10.29 9.898 9.898 6,453 -0.24(-2.33%)
Feb 25, 2016 10.19 10.13 10.13 10.13 53 -0.02(-0.23%)
Feb 24, 2016 10.14 10.22 10.13 10.16 3,638 +0.00(+0.05%)
Feb 23, 2016 10.16 10.36 10.13 10.15 3,356 -0.05(-0.53%)
Feb 22, 2016 10.25 10.36 10.13 10.21 16,843 +0.07(+0.67%)
Feb 19, 2016 10.14 10.14 10.14 10.14 704 +0.00(+0.00%)
Feb 16, 2016 10.13 10.14 10.14 10.14 1,060 +0.00(+0.05%)
Feb 12, 2016 10.14 10.13 10.13 10.13 1,272 +0.00(+0.00%)
Feb 05, 2016 10.13 10.13 10.13 10.13 5,091 +0.00(+0.00%)
Feb 04, 2016 10.13 10.13 10.13 10.13 267 -0.04(-0.41%)
Feb 03, 2016 10.13 10.18 10.13 10.18 4,052 +0.03(+0.27%)
Feb 02, 2016 10.15 10.15 10.15 10.15 354 -0.39(-3.71%)
Jan 29, 2016 10.54 10.54 10.54 10.54 53 +0.07(+0.63%)
Jan 28, 2016 10.51 10.51 10.37 10.47 1,396 +0.19(+1.88%)
Jan 27, 2016 10.16 10.34 10.13 10.28 888 +0.15(+1.44%)
Jan 26, 2016 10.14 10.14 10.13 10.13 564 +0.01(+0.14%)
Jan 25, 2016 10.13 10.16 10.12 10.12 5,823 +0.08(+0.80%)
Jan 22, 2016 10.04 10.04 10.02 10.04 4,107 +0.02(+0.23%)
Jan 21, 2016 9.663 10.02 9.356 10.02 11,617 +0.22(+2.26%)
Jan 20, 2016 9.309 10.33 9.309 9.795 2,009 +0.11(+1.17%)
Jan 19, 2016 9.342 9.714 9.342 9.681 1,707 +0.49(+5.33%)
Jan 15, 2016 9.931 9.191 9.191 9.191 31,399 -0.65(-6.56%)
Jan 14, 2016 10.24 10.46 9.832 9.837 47,663 -0.23(-2.25%)
Jan 13, 2016 10.46 10.60 10.06 10.06 5,730 -0.36(-3.48%)
Jan 12, 2016 10.46 10.51 10.39 10.43 5,210 -0.02(-0.22%)
Jan 11, 2016 10.48 10.56 10.20 10.45 8,112 +0.25(+2.50%)
Jan 08, 2016 10.58 10.95 10.20 10.20 11,140 -0.23(-2.17%)
Jan 07, 2016 10.60 10.61 10.42 10.42 41,042 -0.18(-1.73%)
Jan 06, 2016 10.60 10.61 10.44 10.61 37,583 -0.23(-2.09%)
Jan 04, 2016 10.61 10.83 10.83 10.83 307 +0.23(+2.13%)
Dec 31, 2015 10.38 10.61 10.61 10.61 9,122 +0.38(+3.69%)
Dec 30, 2015 10.59 10.62 10.13 10.23 15,640 -0.40(-3.77%)
Dec 29, 2015 10.84 10.86 10.61 10.63 7,915 +0.00(+0.00%)
Dec 28, 2015 11.08 11.08 10.55 10.63 17,040 -0.45(-4.04%)
Dec 24, 2015 11.08 11.08 11.08 11.08 6,576 -0.01(-0.13%)
Dec 23, 2015 11.22 11.22 11.09 11.09 424 -0.00(-0.04%)
Dec 22, 2015 11.23 11.23 11.08 11.10 2,257 +0.01(+0.13%)
Dec 21, 2015 11.51 11.51 10.68 11.08 26,882 -0.46(-4.00%)
Dec 18, 2015 11.78 11.78 11.54 11.54 6,027 -0.17(-1.49%)
Dec 17, 2015 10.44 12.30 10.44 11.72 63,989 +0.52(+4.67%)
Dec 16, 2015 11.08 11.31 11.00 11.19 11,528 +0.00(+0.00%)
Dec 11, 2015 11.25 11.19 11.19 11.19 10,395 +0.00(+0.00%)
Dec 10, 2015 11.08 11.19 11.08 11.19 4,690 +0.11(+1.02%)
Dec 09, 2015 11.08 11.08 11.08 11.08 574 -0.00(-0.04%)
Dec 07, 2015 11.08 11.09 11.09 11.09 4 -0.08(-0.76%)
Dec 03, 2015 11.10 11.17 11.17 11.17 235 +0.00(+0.00%)
Dec 02, 2015 11.17 11.17 11.17 11.17 468 +0.00(+0.00%)
Dec 01, 2015 11.17 11.17 11.17 11.17 214 +0.08(+0.68%)
Nov 30, 2015 11.08 11.10 11.08 11.10 1,949 -0.17(-1.51%)
Nov 27, 2015 11.26 11.27 11.26 11.27 613 +0.00(+0.00%)
Nov 25, 2015 11.36 11.27 11.27 11.27 636 -0.03(-0.29%)
Nov 24, 2015 11.30 11.31 11.29 11.30 3,220 +0.22(+2.00%)
Nov 23, 2015 11.08 11.15 11.08 11.08 2,985 -0.02(-0.17%)
Nov 20, 2015 11.36 11.36 11.08 11.10 3,383 -0.45(-3.92%)
Nov 19, 2015 11.09 11.64 10.61 11.55 10,366 +0.41(+3.73%)
Nov 18, 2015 10.61 11.13 10.61 11.13 1,709 +0.53(+4.98%)
Nov 16, 2015 10.39 10.61 10.61 10.61 91 +0.06(+0.60%)
Nov 13, 2015 10.39 10.54 10.39 10.54 2,299 -0.06(-0.60%)
Nov 11, 2015 10.39 10.61 10.61 10.61 4 -0.09(-0.84%)
Nov 06, 2015 10.69 10.69 10.69 10.69 36 -0.22(-2.03%)
Nov 04, 2015 10.61 10.92 10.92 10.92 2 +0.33(+3.12%)
Nov 02, 2015 10.59 10.59 10.59 10.59 106 +0.01(+0.13%)
Oct 29, 2015 10.52 10.57 10.57 10.57 103 -0.73(-6.46%)
Oct 23, 2015 11.31 11.30 11.30 11.30 710 +0.23(+2.04%)
Oct 19, 2015 11.14 11.08 11.08 11.08 48 -0.05(-0.47%)
Oct 16, 2015 11.26 11.26 11.08 11.13 6,472 -0.30(-2.60%)
Oct 15, 2015 11.24 11.43 11.24 11.43 7,332 -0.00(-0.04%)
Oct 12, 2015 11.28 11.43 11.43 11.43 159 +0.35(+3.19%)
Oct 09, 2015 11.08 11.08 11.08 11.08 1,277 +0.14(+1.29%)
Oct 07, 2015 11.24 10.94 10.94 10.94 40 -0.21(-1.90%)
Oct 06, 2015 10.84 11.37 10.68 11.15 16,387 +0.28(+2.60%)
Oct 05, 2015 11.21 11.21 10.86 10.86 670 -0.45(-4.00%)
Oct 02, 2015 11.10 11.32 11.08 11.32 5,961 +0.00(+0.04%)
Oct 01, 2015 11.43 11.43 11.08 11.31 954 -0.02(-0.21%)
Sep 30, 2015 11.39 11.39 11.08 11.34 4,241 +0.06(+0.50%)
Sep 29, 2015 11.28 11.28 11.28 11.28 371 +0.13(+1.14%)
Sep 28, 2015 11.15 11.15 11.15 11.15 1,359 +0.07(+0.64%)
Sep 25, 2015 10.43 11.55 10.39 11.08 38,617 +0.56(+5.28%)
Sep 23, 2015 10.53 10.53 10.53 10.53 10 +0.16(+1.50%)
Sep 22, 2015 10.61 10.61 10.37 10.37 8,711 -0.09(-0.86%)
Sep 21, 2015 10.70 10.61 10.46 10.46 821 -0.16(-1.47%)
Sep 18, 2015 10.42 11.38 10.42 10.61 14,369 +0.05(+0.45%)
Sep 17, 2015 10.39 10.57 9.705 10.57 3,583 +0.02(+0.18%)
Sep 16, 2015 10.60 10.60 10.39 10.55 2,147 -0.05(-0.44%)
Sep 15, 2015 10.37 10.61 10.37 10.60 4,620 +0.06(+0.58%)
Sep 14, 2015 10.43 10.53 10.37 10.53 3,655 +0.03(+0.27%)
Sep 11, 2015 10.48 10.55 10.38 10.51 5,840 +0.05(+0.50%)
Sep 10, 2015 10.53 10.56 10.37 10.45 9,670 -0.25(-2.38%)
Sep 09, 2015 10.71 10.72 10.67 10.71 6,901 +0.10(+0.93%)
Sep 08, 2015 10.53 10.67 10.53 10.61 2,586 +0.08(+0.72%)
Sep 04, 2015 10.53 10.53 10.53 10.53 1,272 +0.28(+2.71%)
Sep 02, 2015 10.26 10.26 10.26 10.26 307 +0.04(+0.37%)
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.