Patriot TR HD (NQ: PATI )

8.112 -0.013 (-0.16%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.305 8.305 8.305 454 -0.26(-3.03%)
Nov 29, 2017 8.432 8.877 8.432 8.564 16,442 +0.06(+0.72%)
Nov 28, 2017 8.503 8.503 8.503 8.503 829 +0.02(+0.28%)
Nov 24, 2017 8.479 8.479 8.479 146 -0.38(-4.31%)
Nov 21, 2017 8.861 8.861 8.861 8.861 437 +0.26(+3.01%)
Nov 20, 2017 8.602 8.602 8.414 8.602 1,262 +0.16(+1.96%)
Nov 17, 2017 8.489 8.508 8.437 8.437 37,738 -0.05(-0.56%)
Nov 16, 2017 8.489 8.578 8.437 8.484 12,288 +0.02(+0.22%)
Nov 15, 2017 8.486 8.512 8.465 8.465 17,208 +0.04(+0.45%)
Nov 13, 2017 8.428 8.428 8.428 33 -0.07(-0.78%)
Nov 10, 2017 8.899 8.899 8.484 8.494 3,789 -0.74(-8.06%)
Nov 09, 2017 8.640 9.238 8.640 9.238 827 +0.47(+5.38%)
Nov 08, 2017 8.838 8.838 8.767 8.767 1,007 -0.12(-1.33%)
Nov 07, 2017 8.885 8.885 8.885 8.885 547 -0.16(-1.72%)
Nov 03, 2017 9.040 9.040 9.040 97 -0.22(-2.39%)
Nov 01, 2017 9.262 9.262 9.262 57 +0.00(+0.03%)
Oct 26, 2017 9.260 9.260 9.260 1,292 +0.05(+0.54%)
Oct 25, 2017 9.191 9.220 9.191 9.210 1,525 +0.02(+0.21%)
Oct 24, 2017 9.215 9.215 9.191 9.191 1,317 -0.14(-1.52%)
Oct 23, 2017 9.435 9.435 9.333 9.333 825 -0.09(-1.00%)
Oct 20, 2017 9.427 9.427 9.427 9.427 2,202 -0.00(-0.00%)
Oct 19, 2017 9.427 9.427 9.427 9.427 555 -0.05(-0.50%)
Oct 18, 2017 9.427 9.474 9.427 9.474 6,082 +0.05(+0.50%)
Oct 17, 2017 9.427 9.427 9.427 9.427 330 +0.07(+0.76%)
Oct 16, 2017 9.144 9.356 9.144 9.356 2,004 +0.25(+2.80%)
Oct 12, 2017 9.102 9.102 9.102 25 -0.23(-2.46%)
Oct 11, 2017 9.332 9.332 9.332 9.332 1,007 +0.12(+1.27%)
Oct 09, 2017 9.215 9.215 9.215 42 -0.19(-2.00%)
Oct 06, 2017 9.112 9.403 9.112 9.403 12,636 +0.00(+0.00%)
Oct 05, 2017 9.294 9.403 9.220 9.403 5,910 +0.13(+1.41%)
Oct 04, 2017 9.238 9.273 9.238 9.273 2,779 -0.07(-0.74%)
Oct 03, 2017 9.403 9.403 9.342 9.342 3,099 +0.03(+0.30%)
Oct 02, 2017 9.201 9.314 9.201 9.314 1,616 -0.08(-0.90%)
Sep 29, 2017 9.375 9.399 9.215 9.399 4,134 +0.33(+3.58%)
Sep 28, 2017 9.073 9.073 9.073 9.073 5,333 +0.00(+0.00%)
Sep 27, 2017 9.073 9.097 9.073 9.073 9,525 -0.00(-0.05%)
Sep 26, 2017 8.956 9.300 8.956 9.078 17,694 +0.12(+1.37%)
Sep 25, 2017 8.989 8.989 8.956 8.956 768 -0.07(-0.73%)
Sep 22, 2017 9.022 9.022 9.022 9.022 333 -0.00(-0.05%)
Sep 20, 2017 9.026 9.026 9.026 171 -0.00(-0.05%)
Sep 19, 2017 9.191 9.191 8.840 9.031 6,252 -0.02(-0.21%)
Sep 18, 2017 9.144 9.144 9.050 9.050 2,696 +0.09(+1.05%)
Sep 15, 2017 8.951 8.979 8.937 8.956 19,764 -0.02(-0.26%)
Sep 14, 2017 9.088 9.097 8.979 8.979 1,953 -0.11(-1.19%)
Sep 13, 2017 9.059 9.220 9.059 9.088 5,098 -0.01(-0.10%)
Sep 12, 2017 9.073 9.394 9.073 9.097 1,939 +0.01(+0.16%)
Sep 11, 2017 9.088 9.894 9.073 9.083 9,884 +0.01(+0.10%)
Sep 08, 2017 9.064 9.267 8.960 9.073 13,018 +0.01(+0.10%)
Sep 07, 2017 9.172 9.182 9.007 9.064 9,023 -0.15(-1.64%)
Sep 06, 2017 9.450 9.455 9.215 9.215 2,229 -0.37(-3.84%)
Sep 05, 2017 9.582 9.743 9.582 9.582 4,973 +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.