Patriot TR HD (NQ: PATI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 12.44 | 12.44 | 11.01 | 11.01 | 4,035 | -1.45(-11.62%) |
| Nov 29, 2016 | 10.63 | 12.45 | 10.63 | 12.45 | 1,372 | +1.61(+14.87%) |
| Nov 28, 2016 | 10.38 | 10.84 | 10.38 | 10.84 | 4,546 | +0.71(+6.98%) |
| Nov 21, 2016 | 10.13 | 10.13 | 10.13 | 80 | -0.07(-0.65%) | |
| Nov 17, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.18(+1.84%) | |
| Nov 16, 2016 | 10.20 | 10.26 | 10.02 | 10.02 | 8,172 | +0.05(+0.47%) |
| Nov 14, 2016 | 9.969 | 9.969 | 9.969 | 0 | -0.01(-0.12%) | |
| Nov 11, 2016 | 9.969 | 9.980 | 9.969 | 9.980 | 659 | +0.03(+0.33%) |
| Nov 03, 2016 | 9.948 | 9.948 | 9.948 | 106 | -0.01(-0.07%) | |
| 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%) |
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.
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.