Patriot TR HD (NQ: PATI )

9.190 USD -0.220 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.26 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 22.58 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 +1.08(+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 -0.03(-0.19%)
Jan 25, 2018 18.40 18.45 18.15 18.26 3,723 +0.26(+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 +0.10(+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%)
Oct 02, 2017 19.52 19.76 19.52 19.76 762 -0.18(-0.90%)
Sep 29, 2017 19.89 19.94 19.55 19.94 1,949 +0.69(+3.58%)
Sep 28, 2017 19.25 19.25 19.25 19.25 2,514 +0.00(+0.00%)
Sep 27, 2017 19.25 19.30 19.25 19.25 4,490 -0.01(-0.05%)
Sep 26, 2017 19.00 19.73 19.00 19.26 8,340 +0.26(+1.37%)
Sep 25, 2017 19.07 19.07 19.00 19.00 362 -0.14(-0.73%)
Sep 22, 2017 19.14 19.14 19.14 19.14 157 -0.01(-0.05%)
Sep 20, 2017 19.15 19.15 19.15 81 -0.01(-0.05%)
Sep 19, 2017 19.50 19.50 18.75 19.16 2,947 -0.04(-0.21%)
Sep 18, 2017 19.40 19.40 19.20 19.20 1,271 +0.20(+1.05%)
Sep 15, 2017 18.99 19.05 18.96 19.00 9,316 -0.05(-0.26%)
Sep 14, 2017 19.28 19.30 19.05 19.05 921 -0.23(-1.19%)
Sep 13, 2017 19.22 19.56 19.22 19.28 2,403 -0.02(-0.10%)
Sep 12, 2017 19.25 19.93 19.25 19.30 914 +0.03(+0.16%)
Sep 11, 2017 19.28 20.99 19.25 19.27 4,659 +0.02(+0.10%)
Sep 08, 2017 19.23 19.66 19.01 19.25 6,136 +0.02(+0.10%)
Sep 07, 2017 19.46 19.48 19.11 19.23 4,253 -0.32(-1.64%)
Sep 06, 2017 20.05 20.06 19.55 19.55 1,051 -0.78(-3.84%)
Sep 05, 2017 20.33 20.67 20.33 20.33 2,344 +0.00(+0.00%)
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.