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 (%)
Oct 28, 2016 9.955 9.955 9.955 231 +0.00(+0.00%)
Oct 27, 2016 9.969 10.07 9.945 9.955 7,194 -0.03(-0.28%)
Oct 25, 2016 9.983 9.983 9.983 0 +0.08(+0.85%)
Oct 12, 2016 9.856 9.898 9.898 9.898 19 -0.13(-1.32%)
Oct 11, 2016 10.03 10.03 10.03 10.03 1,839 +0.17(+1.77%)
Oct 10, 2016 9.856 9.856 9.856 9.856 719 +0.17(+1.80%)
Oct 04, 2016 10.03 9.681 9.681 9.681 848 +0.01(+0.10%)
Oct 03, 2016 9.738 9.738 9.672 9.672 1,071 -0.10(-1.01%)
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%)
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.