Patriot TR HD (NQ: PATI )

8.100 +0.001 (+0.01%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.