Patriot TR HD (NQ: PATI )

11.16 USD +0.02 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.95 20.97 20.22 20.22 1,409 -0.40(-1.94%)
Mar 29, 2016 20.99 20.62 20.62 20.62 118 -0.39(-1.86%)
Mar 28, 2016 21.25 21.25 21.01 21.01 2,869 +0.01(+0.05%)
Mar 22, 2016 21.00 21.00 21.00 21.00 400 +0.00(+0.00%)
Mar 21, 2016 20.22 21.00 20.19 21.00 435 -0.48(-2.23%)
Mar 18, 2016 21.94 21.98 21.10 21.48 8,219 +0.48(+2.29%)
Mar 16, 2016 21.20 21.00 21.00 21.00 30 -0.34(-1.59%)
Mar 15, 2016 21.00 21.40 21.00 21.34 11,390 +0.34(+1.62%)
Mar 14, 2016 20.96 21.25 20.88 21.00 5,848 +0.00(+0.00%)
Mar 11, 2016 21.00 21.00 21.00 21.00 227 -0.09(-0.43%)
Mar 09, 2016 21.10 21.09 21.09 21.09 7 -0.28(-1.31%)
Mar 07, 2016 21.38 21.37 21.37 21.37 138 -0.20(-0.93%)
Mar 04, 2016 21.48 21.57 21.48 21.57 1,698 +0.29(+1.36%)
Mar 02, 2016 21.50 21.28 21.28 21.28 86 +0.27(+1.29%)
Mar 01, 2016 21.09 21.69 21.01 21.01 1,007 +0.01(+0.05%)
Feb 29, 2016 21.51 21.84 21.00 21.00 3,042 -0.50(-2.33%)
Feb 25, 2016 21.62 21.50 21.50 21.50 25 -0.05(-0.23%)
Feb 24, 2016 21.51 21.69 21.50 21.55 1,715 +0.01(+0.05%)
Feb 23, 2016 21.55 21.97 21.50 21.54 1,582 -0.11(-0.53%)
Feb 22, 2016 21.75 21.98 21.50 21.66 7,939 +0.15(+0.67%)
Feb 19, 2016 21.51 21.51 21.51 21.51 332 -0.00(-0.00%)
Feb 16, 2016 21.50 21.51 21.51 21.51 500 +0.01(+0.05%)
Feb 12, 2016 21.51 21.50 21.50 21.50 600 +0.00(+0.00%)
Feb 05, 2016 21.50 21.50 21.50 21.50 2,400 +0.00(+0.00%)
Feb 04, 2016 21.50 21.50 21.50 21.50 126 -0.09(-0.41%)
Feb 03, 2016 21.50 21.59 21.50 21.59 1,910 +0.06(+0.27%)
Feb 02, 2016 21.53 21.53 21.53 21.53 167 -0.83(-3.71%)
Jan 29, 2016 22.36 22.36 22.36 22.36 25 +0.14(+0.63%)
Jan 28, 2016 22.29 22.29 22.00 22.22 658 +0.41(+1.88%)
Jan 27, 2016 21.55 21.93 21.50 21.81 419 +0.31(+1.44%)
Jan 26, 2016 21.52 21.52 21.50 21.50 266 +0.03(+0.14%)
Jan 25, 2016 21.50 21.55 21.47 21.47 2,745 +0.17(+0.80%)
Jan 22, 2016 21.30 21.31 21.25 21.30 1,936 +0.05(+0.24%)
Jan 21, 2016 20.50 21.26 19.85 21.25 5,476 +0.47(+2.26%)
Jan 20, 2016 19.75 21.91 19.75 20.78 947 +0.24(+1.17%)
Jan 19, 2016 19.82 20.61 19.82 20.54 805 +1.04(+5.33%)
Jan 15, 2016 21.07 19.50 19.50 19.50 14,800 -1.37(-6.56%)
Jan 14, 2016 21.73 22.20 20.86 20.87 22,466 -0.48(-2.25%)
Jan 13, 2016 22.20 22.49 21.35 21.35 2,701 -0.77(-3.48%)
Jan 12, 2016 22.20 22.30 22.05 22.12 2,456 -0.05(-0.23%)
Jan 11, 2016 22.24 22.41 21.63 22.17 3,824 +0.54(+2.50%)
Jan 08, 2016 22.45 23.23 21.63 21.63 5,251 -0.48(-2.17%)
Jan 07, 2016 22.49 22.50 22.10 22.11 19,345 -0.39(-1.73%)
Jan 06, 2016 22.48 22.50 22.14 22.50 17,715 -0.48(-2.09%)
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.