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 (%)
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%)
Jul 01, 2016 9.191 9.309 9.309 9.309 18,457 +0.14(+1.54%)
Jun 30, 2016 9.163 9.427 9.163 9.168 5,265 -0.02(-0.26%)
Jun 29, 2016 9.545 9.545 9.191 9.191 2,766 -0.16(-1.71%)
Jun 24, 2016 9.215 9.351 9.351 9.351 38 +0.14(+1.48%)
Jun 23, 2016 9.337 9.337 9.215 9.215 1,230 -0.21(-2.25%)
Jun 22, 2016 9.427 9.427 9.356 9.427 4,342 +0.00(+0.00%)
Jun 21, 2016 9.427 9.432 9.427 9.427 6,004 +0.00(+0.00%)
Jun 20, 2016 9.384 9.427 9.356 9.427 1,054 -0.01(-0.10%)
Jun 17, 2016 9.191 9.436 9.191 9.436 9,825 +0.22(+2.40%)
Jun 16, 2016 9.427 9.427 9.215 9.215 2,770 -0.21(-2.20%)
Jun 15, 2016 9.413 9.427 9.149 9.422 2,874 +0.07(+0.71%)
Jun 14, 2016 9.154 9.427 9.116 9.356 10,086 +0.05(+0.56%)
Jun 13, 2016 9.191 9.498 9.191 9.304 8,853 -0.12(-1.30%)
Jun 10, 2016 9.300 9.427 9.135 9.427 8,286 +0.14(+1.52%)
Jun 09, 2016 9.102 9.286 9.102 9.286 886 +0.21(+2.28%)
Jun 08, 2016 9.380 9.382 9.078 9.078 15,926 -0.31(-3.27%)
Jun 07, 2016 9.460 9.564 9.063 9.385 38,797 -0.04(-0.45%)
Jun 06, 2016 9.106 9.427 9.059 9.427 5,475 -0.09(-0.99%)
Jun 03, 2016 9.516 9.521 9.333 9.521 12,046 +0.01(+0.10%)
Jun 02, 2016 9.512 9.512 9.512 9.512 521 -0.24(-2.46%)
Jun 01, 2016 9.757 9.757 9.752 9.752 2,138 -0.00(-0.05%)
May 31, 2016 9.757 9.912 9.757 9.757 6,761 +0.17(+1.82%)
May 27, 2016 9.582 9.582 9.582 9.582 424 -0.32(-3.19%)
May 26, 2016 9.898 9.898 9.898 9.898 1,616 +0.19(+1.99%)
May 20, 2016 9.724 9.705 9.705 9.705 150 -0.00(-0.05%)
May 19, 2016 9.380 9.710 9.333 9.710 12,907 +0.49(+5.26%)
May 18, 2016 9.191 9.245 8.970 9.224 17,469 +0.03(+0.31%)
May 17, 2016 9.201 9.201 9.083 9.196 10,955 +0.00(+0.00%)
May 16, 2016 9.078 9.342 8.960 9.196 20,197 +0.13(+1.40%)
May 13, 2016 9.191 9.286 8.956 9.069 27,739 +0.06(+0.63%)
May 12, 2016 9.238 9.238 8.956 9.012 18,922 +0.00(+0.05%)
May 11, 2016 9.073 9.168 9.007 9.007 18,275 -0.02(-0.21%)
May 10, 2016 9.026 9.026 8.956 9.026 693 -0.05(-0.52%)
May 09, 2016 9.130 9.267 9.031 9.073 5,429 +0.04(+0.47%)
May 06, 2016 9.135 9.135 9.012 9.031 3,360 +0.07(+0.79%)
May 05, 2016 9.309 9.309 8.960 8.960 1,943 -0.04(-0.42%)
May 04, 2016 9.427 9.427 8.956 8.998 6,033 -0.30(-3.19%)
May 03, 2016 9.941 10.11 8.956 9.295 89,278 -0.65(-6.54%)
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.