Patriot TR HD (NQ: PATI )

11.80 USD +0.03 (+0.27%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.50 23.54 23.50 23.54 919 -0.36(-1.51%)
Nov 27, 2015 23.89 23.90 23.89 23.90 289 +0.00(+0.00%)
Nov 25, 2015 24.11 23.90 23.90 23.90 300 -0.07(-0.29%)
Nov 24, 2015 23.97 24.00 23.96 23.97 1,518 +0.47(+2.00%)
Nov 23, 2015 23.50 23.66 23.50 23.50 1,407 -0.04(-0.17%)
Nov 20, 2015 24.11 24.11 23.50 23.54 1,595 -0.96(-3.92%)
Nov 19, 2015 23.52 24.69 22.50 24.50 4,886 +0.88(+3.73%)
Nov 18, 2015 22.50 23.62 22.50 23.62 806 +1.12(+4.98%)
Nov 16, 2015 22.05 22.50 22.50 22.50 43 +0.14(+0.60%)
Nov 13, 2015 22.05 22.36 22.05 22.36 1,084 -0.14(-0.60%)
Nov 11, 2015 22.05 22.50 22.50 22.50 2 -0.19(-0.84%)
Nov 06, 2015 22.69 22.69 22.69 22.69 17 -0.47(-2.03%)
Nov 04, 2015 22.50 23.16 23.16 23.16 1 +0.70(+3.12%)
Nov 02, 2015 22.46 22.46 22.46 22.46 50 +0.03(+0.13%)
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%)
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.