Patriot TR HD (NQ: PATI )

11.20 USD -0.17 (-1.50%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2017 22.50 22.50 22.50 61 +0.12(+0.54%)
Mar 24, 2017 22.65 22.70 22.38 22.38 1,464 -1.48(-6.19%)
Mar 23, 2017 22.24 23.86 22.24 23.86 374 +1.69(+7.60%)
Mar 22, 2017 22.17 22.17 22.17 22.17 541 -0.81(-3.52%)
Mar 21, 2017 22.98 22.98 22.98 22.98 236 +0.93(+4.22%)
Mar 20, 2017 22.05 22.05 22.05 22.05 260 -1.02(-4.42%)
Mar 17, 2017 22.47 23.07 22.47 23.07 914 +1.06(+4.82%)
Mar 16, 2017 21.40 22.50 21.40 22.01 6,135 +0.66(+3.09%)
Mar 15, 2017 21.10 21.35 21.10 21.35 341 -0.15(-0.70%)
Mar 10, 2017 21.50 21.50 21.50 33 +0.50(+2.38%)
Mar 09, 2017 21.00 21.00 21.00 21.00 190 +0.25(+1.20%)
Mar 08, 2017 20.85 20.85 20.75 20.75 1,978 +0.25(+1.22%)
Mar 06, 2017 20.50 20.50 20.50 43 -1.85(-8.28%)
Mar 02, 2017 22.35 22.35 22.35 11 +0.35(+1.59%)
Mar 01, 2017 22.75 23.38 22.00 22.00 10,099 -1.05(-4.56%)
Feb 28, 2017 23.05 23.05 23.05 23.05 422 -0.92(-3.84%)
Feb 27, 2017 24.00 24.00 23.97 23.97 503 +0.22(+0.93%)
Feb 23, 2017 23.75 23.75 23.75 16 +0.02(+0.08%)
Feb 22, 2017 24.50 24.50 23.70 23.73 1,035 -0.27(-1.12%)
Feb 21, 2017 24.00 24.00 24.00 24.00 20,017 -0.51(-2.08%)
Feb 15, 2017 24.51 24.51 24.51 0 -0.59(-2.35%)
Feb 14, 2017 25.13 25.13 24.70 25.10 2,731 +1.96(+8.47%)
Feb 13, 2017 22.51 23.14 22.20 23.14 1,327 +0.54(+2.39%)
Feb 10, 2017 24.30 24.30 22.60 22.60 450 -2.65(-10.50%)
Feb 09, 2017 25.25 25.27 25.25 25.25 1,352 +0.59(+2.39%)
Feb 01, 2017 24.66 24.66 24.66 0 -1.31(-5.04%)
Jan 31, 2017 25.99 25.99 25.75 25.97 420 -0.63(-2.37%)
Jan 30, 2017 26.60 26.60 26.60 26.60 200 +1.10(+4.31%)
Jan 25, 2017 25.50 25.50 25.50 16 +0.00(+0.00%)
Jan 24, 2017 24.00 25.50 24.00 25.50 1,580 +1.50(+6.25%)
Jan 23, 2017 24.00 24.00 24.00 24.00 850 +1.47(+6.52%)
Jan 18, 2017 22.53 22.53 22.53 1 -3.47(-13.35%)
Jan 13, 2017 26.00 26.00 26.00 64 +1.35(+5.48%)
Jan 12, 2017 24.03 25.87 24.00 24.65 5,407 +0.65(+2.71%)
Jan 10, 2017 24.00 24.00 24.00 12 +1.87(+8.43%)
Jan 05, 2017 22.13 22.13 22.13 62 -0.94(-4.06%)
Jan 04, 2017 24.59 24.59 23.07 23.07 302 -0.36(-1.54%)
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.