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 (%)
Mar 27, 2017 10.61 10.61 10.61 129 +0.06(+0.54%)
Mar 24, 2017 10.68 10.70 10.55 10.55 3,106 -0.70(-6.19%)
Mar 23, 2017 10.48 11.24 10.48 11.24 793 +0.79(+7.61%)
Mar 22, 2017 10.45 10.45 10.45 10.45 1,147 -0.38(-3.52%)
Mar 21, 2017 10.83 10.83 10.83 10.83 500 +0.44(+4.22%)
Mar 20, 2017 10.39 10.39 10.39 10.39 551 -0.48(-4.42%)
Mar 17, 2017 10.59 10.87 10.59 10.87 1,939 +0.50(+4.82%)
Mar 16, 2017 10.09 10.61 10.09 10.37 13,015 +0.31(+3.09%)
Mar 15, 2017 9.945 10.06 9.945 10.06 723 -0.07(-0.70%)
Mar 10, 2017 10.13 10.13 10.13 70 +0.24(+2.38%)
Mar 09, 2017 9.898 9.898 9.898 9.898 403 +0.12(+1.20%)
Mar 08, 2017 9.828 9.828 9.780 9.780 4,196 +0.12(+1.22%)
Mar 06, 2017 9.663 9.663 9.663 91 -0.87(-8.28%)
Mar 02, 2017 10.53 10.53 10.53 23 +0.16(+1.59%)
Mar 01, 2017 10.72 11.02 10.37 10.37 21,425 -0.49(-4.56%)
Feb 28, 2017 10.86 10.86 10.86 10.86 895 -0.43(-3.84%)
Feb 27, 2017 11.31 11.31 11.30 11.30 1,067 +0.10(+0.93%)
Feb 23, 2017 11.19 11.19 11.19 33 +0.01(+0.08%)
Feb 22, 2017 11.55 11.55 11.17 11.19 2,195 -0.13(-1.13%)
Feb 21, 2017 11.31 11.31 11.31 11.31 42,467 -0.24(-2.08%)
Feb 15, 2017 11.55 11.55 11.55 0 -0.28(-2.35%)
Feb 14, 2017 11.84 11.84 11.64 11.83 5,794 +0.92(+8.47%)
Feb 13, 2017 10.61 10.91 10.46 10.91 2,815 +0.25(+2.39%)
Feb 10, 2017 11.45 11.45 10.65 10.65 954 -1.25(-10.50%)
Feb 09, 2017 11.90 11.91 11.90 11.90 2,868 +0.28(+2.39%)
Feb 01, 2017 11.62 11.62 11.62 0 -0.62(-5.04%)
Jan 31, 2017 12.25 12.25 12.14 12.24 891 -0.30(-2.37%)
Jan 30, 2017 12.54 12.54 12.54 12.54 424 +0.52(+4.31%)
Jan 25, 2017 12.02 12.02 12.02 33 +0.00(+0.00%)
Jan 24, 2017 11.31 12.02 11.31 12.02 3,352 +0.71(+6.25%)
Jan 23, 2017 11.31 11.31 11.31 11.31 1,803 +0.69(+6.52%)
Jan 18, 2017 10.62 10.62 10.62 2 -1.64(-13.35%)
Jan 13, 2017 12.26 12.26 12.26 135 +0.64(+5.48%)
Jan 12, 2017 11.33 12.19 11.31 11.62 11,471 +0.31(+2.71%)
Jan 10, 2017 11.31 11.31 11.31 25 +0.88(+8.43%)
Jan 05, 2017 10.43 10.43 10.43 131 -0.44(-4.05%)
Jan 04, 2017 11.59 11.59 10.87 10.87 640 -0.17(-1.54%)
Jan 03, 2017 10.94 11.04 10.16 11.04 6,224 +0.71(+6.84%)
Dec 30, 2016 10.34 10.34 10.34 0 -0.57(-5.19%)
Dec 16, 2016 10.90 10.90 10.90 80 -0.29(-2.61%)
Dec 14, 2016 11.19 11.19 11.19 50 -0.40(-3.48%)
Dec 13, 2016 11.60 11.60 11.60 11.60 555 -0.18(-1.49%)
Dec 12, 2016 11.77 11.77 11.77 11.77 596 +0.83(+7.58%)
Dec 09, 2016 10.94 10.94 10.94 10.94 220 -1.05(-8.76%)
Dec 05, 2016 12.00 12.00 12.00 31 +0.49(+4.22%)
Dec 02, 2016 11.51 11.51 11.51 11.51 212 +0.47(+4.26%)
Dec 01, 2016 10.98 11.04 10.84 11.04 2,734 +0.03(+0.31%)
Nov 30, 2016 12.44 12.44 11.01 11.01 4,035 -1.45(-11.62%)
Nov 29, 2016 10.63 12.45 10.63 12.45 1,372 +1.61(+14.87%)
Nov 28, 2016 10.38 10.84 10.38 10.84 4,546 +0.71(+6.98%)
Nov 21, 2016 10.13 10.13 10.13 80 -0.07(-0.65%)
Nov 17, 2016 10.20 10.20 10.20 0 +0.18(+1.84%)
Nov 16, 2016 10.20 10.26 10.02 10.02 8,172 +0.05(+0.47%)
Nov 14, 2016 9.969 9.969 9.969 0 -0.01(-0.12%)
Nov 11, 2016 9.969 9.980 9.969 9.980 659 +0.03(+0.33%)
Nov 03, 2016 9.948 9.948 9.948 106 -0.01(-0.07%)
Oct 28, 2016 9.955 9.955 9.955 231 +0.00(+0.00%)
Oct 27, 2016 9.969 10.07 9.945 9.955 7,194 -0.03(-0.28%)
Oct 25, 2016 9.983 9.983 9.983 0 +0.08(+0.85%)
Oct 12, 2016 9.856 9.898 9.898 9.898 19 -0.13(-1.32%)
Oct 11, 2016 10.03 10.03 10.03 10.03 1,839 +0.17(+1.77%)
Oct 10, 2016 9.856 9.856 9.856 9.856 719 +0.17(+1.80%)
Oct 04, 2016 10.03 9.681 9.681 9.681 848 +0.01(+0.10%)
Oct 03, 2016 9.738 9.738 9.672 9.672 1,071 -0.10(-1.01%)
Sep 30, 2016 9.771 9.771 9.771 9.771 44 +0.00(+0.00%)
Sep 29, 2016 9.714 9.872 9.714 9.771 946 -0.25(-2.49%)
Sep 28, 2016 10.02 10.02 10.02 10.02 371 +0.03(+0.33%)
Sep 27, 2016 9.988 9.988 9.988 9.988 388 +0.00(+0.00%)
Sep 26, 2016 9.912 10.02 9.663 9.988 6,842 +0.08(+0.76%)
Sep 20, 2016 9.912 9.912 9.912 9.912 10 +0.25(+2.59%)
Sep 19, 2016 9.663 9.667 9.663 9.663 12,150 +0.00(+0.00%)
Sep 16, 2016 9.894 9.912 9.663 9.663 8,636 -0.25(-2.52%)
Sep 15, 2016 9.912 9.912 9.908 9.912 922 +0.01(+0.14%)
Sep 14, 2016 9.898 9.898 9.898 9.898 681 +0.16(+1.60%)
Sep 12, 2016 9.663 9.743 9.743 9.743 38 -0.24(-2.41%)
Sep 09, 2016 9.983 9.983 9.983 9.983 492 +0.28(+2.92%)
Sep 08, 2016 10.02 10.02 9.700 9.700 134,712 -0.08(-0.77%)
Sep 07, 2016 10.01 10.01 9.776 9.776 1,574 +0.08(+0.83%)
Sep 06, 2016 10.02 10.02 9.696 9.696 17,995 -0.20(-2.05%)
Sep 02, 2016 9.922 9.898 9.898 9.898 9,122 -0.04(-0.36%)
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%)
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.