Patriot TR HD (NQ: PATI )

11.76 USD -0.13 (-1.09%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.70 21.03 20.70 20.70 3,187 +0.37(+1.82%)
May 27, 2016 20.33 20.33 20.33 20.33 200 -0.67(-3.19%)
May 26, 2016 21.00 21.00 21.00 21.00 762 +0.41(+1.99%)
May 20, 2016 20.63 20.59 20.59 20.59 71 -0.01(-0.05%)
May 19, 2016 19.90 20.60 19.80 20.60 6,084 +1.03(+5.26%)
May 18, 2016 19.50 19.61 19.03 19.57 8,234 +0.06(+0.31%)
May 17, 2016 19.52 19.52 19.27 19.51 5,164 +0.00(+0.00%)
May 16, 2016 19.26 19.82 19.01 19.51 9,520 +0.27(+1.40%)
May 13, 2016 19.50 19.70 19.00 19.24 13,075 +0.12(+0.63%)
May 12, 2016 19.60 19.60 19.00 19.12 8,919 +0.01(+0.05%)
May 11, 2016 19.25 19.45 19.11 19.11 8,614 -0.04(-0.21%)
May 10, 2016 19.15 19.15 19.00 19.15 327 -0.10(-0.52%)
May 09, 2016 19.37 19.66 19.16 19.25 2,559 +0.09(+0.47%)
May 06, 2016 19.38 19.38 19.12 19.16 1,584 +0.15(+0.79%)
May 05, 2016 19.75 19.75 19.01 19.01 916 -0.08(-0.42%)
May 04, 2016 20.00 20.00 19.00 19.09 2,844 -0.63(-3.19%)
May 03, 2016 21.09 21.45 19.00 19.72 42,081 -1.38(-6.54%)
May 02, 2016 20.50 21.14 19.04 21.10 6,480 +0.60(+2.93%)
Apr 29, 2016 20.50 20.78 19.83 20.50 5,464 +0.00(+0.00%)
Apr 28, 2016 20.48 20.51 20.38 20.50 1,758 +2.42(+13.38%)
Apr 26, 2016 19.63 18.08 18.08 18.08 8,900 -1.58(-8.04%)
Apr 25, 2016 20.04 20.04 19.66 19.66 339 +0.03(+0.15%)
Apr 22, 2016 19.63 19.63 19.63 19.63 388 +0.77(+4.08%)
Apr 21, 2016 18.86 18.86 18.86 18.86 180 -1.62(-7.91%)
Apr 19, 2016 20.48 20.48 20.48 20.48 1,000 +0.00(+0.00%)
Apr 18, 2016 21.07 21.07 20.48 20.48 2,754 +0.25(+1.24%)
Apr 15, 2016 20.01 20.38 20.01 20.23 1,330 -0.02(-0.10%)
Apr 14, 2016 20.23 20.54 20.23 20.25 748 +0.02(+0.10%)
Apr 13, 2016 20.19 20.25 20.19 20.23 329 -0.47(-2.27%)
Apr 12, 2016 20.75 20.75 20.44 20.70 2,947 +0.50(+2.48%)
Apr 11, 2016 20.20 20.20 20.20 20.20 185 -0.05(-0.25%)
Apr 08, 2016 20.27 20.27 20.25 20.25 450 -0.01(-0.05%)
Apr 07, 2016 20.26 20.26 20.26 20.26 137 -0.48(-2.31%)
Apr 01, 2016 20.50 20.74 20.74 20.74 51 +0.52(+2.57%)
Mar 31, 2016 20.95 20.97 20.22 20.22 1,409 -0.40(-1.94%)
Mar 29, 2016 20.99 20.62 20.62 20.62 118 -0.39(-1.86%)
Mar 28, 2016 21.25 21.25 21.01 21.01 2,869 +0.01(+0.05%)
Mar 22, 2016 21.00 21.00 21.00 21.00 400 +0.00(+0.00%)
Mar 21, 2016 20.22 21.00 20.19 21.00 435 -0.48(-2.23%)
Mar 18, 2016 21.94 21.98 21.10 21.48 8,219 +0.48(+2.29%)
Mar 16, 2016 21.20 21.00 21.00 21.00 30 -0.34(-1.59%)
Mar 15, 2016 21.00 21.40 21.00 21.34 11,390 +0.34(+1.62%)
Mar 14, 2016 20.96 21.25 20.88 21.00 5,848 +0.00(+0.00%)
Mar 11, 2016 21.00 21.00 21.00 21.00 227 -0.09(-0.43%)
Mar 09, 2016 21.10 21.09 21.09 21.09 7 -0.28(-1.31%)
Mar 07, 2016 21.38 21.37 21.37 21.37 138 -0.20(-0.93%)
Mar 04, 2016 21.48 21.57 21.48 21.57 1,698 +0.29(+1.36%)
Mar 02, 2016 21.50 21.28 21.28 21.28 86 +0.27(+1.29%)
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.