Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.771 9.771 9.771 9.771 44 +0.00(+0.00%)
Sep 29, 2016 9.714 9.872 9.714 9.771 946 -0.25(-2.49%)
Sep 28, 2016 10.02 10.02 10.02 10.02 371 +0.03(+0.33%)
Sep 27, 2016 9.988 9.988 9.988 9.988 388 +0.00(+0.00%)
Sep 26, 2016 9.912 10.02 9.663 9.988 6,842 +0.08(+0.76%)
Sep 20, 2016 9.912 9.912 9.912 9.912 10 +0.25(+2.59%)
Sep 19, 2016 9.663 9.667 9.663 9.663 12,150 +0.00(+0.00%)
Sep 16, 2016 9.894 9.912 9.663 9.663 8,636 -0.25(-2.52%)
Sep 15, 2016 9.912 9.912 9.908 9.912 922 +0.01(+0.14%)
Sep 14, 2016 9.898 9.898 9.898 9.898 681 +0.16(+1.60%)
Sep 12, 2016 9.663 9.743 9.743 9.743 38 -0.24(-2.41%)
Sep 09, 2016 9.983 9.983 9.983 9.983 492 +0.28(+2.92%)
Sep 08, 2016 10.02 10.02 9.700 9.700 134,712 -0.08(-0.77%)
Sep 07, 2016 10.01 10.01 9.776 9.776 1,574 +0.08(+0.83%)
Sep 06, 2016 10.02 10.02 9.696 9.696 17,995 -0.20(-2.05%)
Sep 02, 2016 9.922 9.898 9.898 9.898 9,122 -0.04(-0.36%)
Aug 29, 2016 9.934 9.934 9.934 9.934 1,060 -0.17(-1.70%)
Aug 24, 2016 10.13 10.11 10.11 10.11 3,182 +0.09(+0.89%)
Aug 23, 2016 10.02 10.02 10.02 10.02 6,833 +0.00(+0.00%)
Aug 22, 2016 10.02 10.02 10.02 10.02 428 +0.35(+3.61%)
Aug 17, 2016 9.667 9.667 9.667 9.667 180 -0.38(-3.75%)
Aug 16, 2016 10.37 10.37 10.00 10.04 17,651 -0.33(-3.14%)
Aug 15, 2016 10.37 10.37 10.37 10.37 2,441 -0.13(-1.21%)
Aug 11, 2016 10.50 10.50 10.50 10.50 4 +0.13(+1.23%)
Aug 09, 2016 10.37 10.37 10.37 10.37 27 +0.10(+0.96%)
Aug 08, 2016 10.38 10.38 10.13 10.27 27,245 -0.10(-0.95%)
Aug 05, 2016 10.37 10.51 10.37 10.37 26,706 +0.00(+0.00%)
Aug 04, 2016 10.37 10.38 10.37 10.37 10,291 +0.00(+0.05%)
Aug 03, 2016 10.37 10.37 10.25 10.36 5,808 -0.00(-0.05%)
Aug 01, 2016 10.91 10.37 10.37 10.37 18,669 +0.24(+2.33%)
Jul 27, 2016 10.13 10.13 10.13 10.13 10 +0.12(+1.18%)
Jul 26, 2016 10.02 10.02 10.02 10.02 2,938 -0.08(-0.75%)
Jul 25, 2016 10.10 10.13 9.898 10.09 4,168 +0.19(+1.95%)
Jul 22, 2016 9.820 9.917 9.820 9.898 2,367 +0.09(+0.96%)
Jul 21, 2016 9.639 10.01 9.639 9.804 8,382 +0.05(+0.53%)
Jul 20, 2016 9.615 9.757 9.615 9.752 4,665 -0.30(-2.96%)
Jul 19, 2016 9.700 10.13 9.599 10.05 6,924 +0.58(+6.18%)
Jul 18, 2016 9.465 9.465 9.465 9.465 708 -0.58(-5.77%)
Jul 15, 2016 10.04 10.04 10.04 10.04 424 +0.03(+0.28%)
Jul 14, 2016 9.950 10.02 9.950 10.02 439 -0.04(-0.37%)
Jul 13, 2016 9.757 10.05 9.757 10.05 3,543 +0.34(+3.54%)
Jul 12, 2016 9.531 9.710 9.460 9.710 11,471 +0.49(+5.37%)
Jul 11, 2016 9.460 9.460 9.144 9.215 1,283 -0.31(-3.22%)
Jul 08, 2016 9.422 9.521 9.417 9.521 2,857 +0.38(+4.12%)
Jul 07, 2016 9.290 9.568 9.144 9.144 21,725 -0.07(-0.77%)
Jul 05, 2016 9.286 9.286 9.215 9.215 1,048 -0.09(-1.01%)
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.