Patriot TR HD (NQ: PATI )

9.410 USD -0.200 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2015 22.31 22.43 22.43 22.43 49 -1.55(-6.46%)
Oct 23, 2015 24.00 23.98 23.98 23.98 335 +0.48(+2.04%)
Oct 19, 2015 23.63 23.50 23.50 23.50 23 -0.11(-0.47%)
Oct 16, 2015 23.88 23.88 23.50 23.61 3,051 -0.63(-2.60%)
Oct 15, 2015 23.84 24.24 23.84 24.24 3,456 -0.01(-0.04%)
Oct 12, 2015 23.94 24.25 24.25 24.25 75 +0.75(+3.19%)
Oct 09, 2015 23.51 23.51 23.50 23.50 602 +0.30(+1.29%)
Oct 07, 2015 23.85 23.20 23.20 23.20 19 -0.45(-1.90%)
Oct 06, 2015 23.00 24.11 22.65 23.65 7,724 +0.60(+2.60%)
Oct 05, 2015 23.79 23.79 23.05 23.05 316 -0.96(-4.00%)
Oct 02, 2015 23.54 24.01 23.50 24.01 2,810 +0.01(+0.04%)
Oct 01, 2015 24.25 24.25 23.50 24.00 450 -0.05(-0.21%)
Sep 30, 2015 24.16 24.16 23.50 24.05 1,999 +0.12(+0.50%)
Sep 29, 2015 23.93 23.93 23.93 23.93 175 +0.27(+1.14%)
Sep 28, 2015 23.65 23.66 23.65 23.66 641 +0.15(+0.64%)
Sep 25, 2015 22.12 24.51 22.04 23.51 18,202 +1.18(+5.28%)
Sep 23, 2015 22.33 22.33 22.33 22.33 5 +0.33(+1.50%)
Sep 22, 2015 22.50 22.50 22.00 22.00 4,106 -0.19(-0.86%)
Sep 21, 2015 22.70 22.52 22.19 22.19 387 -0.33(-1.47%)
Sep 18, 2015 22.10 24.15 22.10 22.52 6,773 +0.10(+0.45%)
Sep 17, 2015 22.05 22.42 20.59 22.42 1,689 +0.04(+0.18%)
Sep 16, 2015 22.48 22.48 22.05 22.38 1,012 -0.10(-0.44%)
Sep 15, 2015 22.01 22.50 22.01 22.48 2,178 +0.13(+0.58%)
Sep 14, 2015 22.13 22.35 22.00 22.35 1,723 +0.06(+0.27%)
Sep 11, 2015 22.24 22.38 22.03 22.29 2,753 +0.11(+0.50%)
Sep 10, 2015 22.35 22.41 22.00 22.18 4,558 -0.54(-2.38%)
Sep 09, 2015 22.72 22.74 22.63 22.72 3,253 +0.21(+0.93%)
Sep 08, 2015 22.35 22.64 22.35 22.51 1,219 +0.16(+0.72%)
Sep 04, 2015 22.35 22.35 22.35 22.35 600 +0.59(+2.71%)
Sep 02, 2015 21.76 21.76 21.76 21.76 145 +0.08(+0.37%)
Sep 01, 2015 21.70 21.70 21.68 21.68 1,553 -0.20(-0.91%)
Aug 31, 2015 21.90 21.90 21.88 21.88 579 -0.28(-1.26%)
Aug 28, 2015 22.24 22.24 22.16 22.16 691 +0.00(+0.00%)
Aug 27, 2015 22.00 22.16 22.00 22.16 693 -0.84(-3.65%)
Aug 25, 2015 22.46 23.00 23.00 23.00 310 +1.04(+4.74%)
Aug 24, 2015 21.90 21.96 21.90 21.96 3,874 -0.05(-0.23%)
Aug 21, 2015 22.70 22.75 22.00 22.01 1,811 -0.94(-4.10%)
Aug 20, 2015 22.50 22.95 22.50 22.95 861 +0.95(+4.32%)
Aug 19, 2015 22.10 22.10 22.00 22.00 3,364 -0.05(-0.23%)
Aug 18, 2015 21.33 22.95 21.33 22.05 1,525 +0.78(+3.67%)
Aug 17, 2015 22.31 22.31 21.27 21.27 694 -1.17(-5.21%)
Aug 14, 2015 21.52 22.44 21.52 22.44 864 +0.02(+0.09%)
Aug 13, 2015 23.63 23.63 22.42 22.42 4,060 -1.08(-4.60%)
Aug 12, 2015 23.52 23.52 23.50 23.50 469 -0.39(-1.63%)
Aug 11, 2015 23.50 23.89 23.50 23.89 1,237 +0.38(+1.62%)
Aug 10, 2015 23.50 23.51 23.50 23.51 460 +0.01(+0.04%)
Aug 07, 2015 23.50 23.94 23.50 23.50 455 +0.07(+0.30%)
Aug 06, 2015 23.50 23.72 23.43 23.43 3,251 +0.09(+0.39%)
Aug 05, 2015 23.56 23.56 23.34 23.34 445 -0.36(-1.52%)
Aug 04, 2015 23.51 23.79 23.50 23.70 3,286 +0.20(+0.85%)
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.