Patriot TR HD (NQ: PATI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 8.484 | 8.484 | 8.484 | 8.484 | 1,597 | -0.06(-0.73%) |
| Apr 27, 2018 | 8.531 | 8.696 | 8.531 | 8.547 | 11,081 | -0.17(-1.98%) |
| Apr 26, 2018 | 8.720 | 8.720 | 8.484 | 8.720 | 3,901 | +0.00(+0.00%) |
| Apr 25, 2018 | 8.772 | 8.772 | 8.720 | 8.720 | 1,177 | +0.00(+0.00%) |
| Apr 23, 2018 | 8.720 | 8.720 | 8.720 | 70 | -0.38(-4.15%) | |
| Apr 19, 2018 | 9.097 | 9.097 | 9.097 | 67 | +0.31(+3.54%) | |
| Apr 18, 2018 | 8.786 | 8.786 | 8.786 | 8.786 | 854 | -0.03(-0.32%) |
| Apr 16, 2018 | 8.814 | 8.814 | 8.814 | 494 | -0.59(-6.31%) | |
| Apr 12, 2018 | 9.408 | 9.408 | 9.408 | 180 | +0.10(+1.06%) | |
| Apr 11, 2018 | 9.309 | 9.309 | 9.309 | 9.309 | 852 | +0.12(+1.28%) |
| Apr 10, 2018 | 9.191 | 9.191 | 9.191 | 9.191 | 1,718 | +0.46(+5.24%) |
| Apr 06, 2018 | 8.734 | 8.734 | 8.734 | 80 | -0.06(-0.70%) | |
| Apr 03, 2018 | 8.795 | 8.795 | 8.795 | 36 | -0.16(-1.79%) | |
| Apr 02, 2018 | 8.743 | 9.083 | 8.743 | 8.956 | 11,825 | +0.00(+0.00%) |
| Mar 28, 2018 | 8.956 | 8.956 | 8.956 | 0 | +0.20(+2.23%) | |
| Mar 26, 2018 | 8.760 | 8.760 | 8.760 | 38 | -0.08(-0.87%) | |
| Mar 20, 2018 | 8.838 | 8.838 | 8.838 | 12 | +0.00(+0.00%) | |
| Mar 19, 2018 | 8.956 | 8.956 | 8.838 | 8.838 | 4,393 | -0.40(-4.34%) |
| Mar 16, 2018 | 9.215 | 9.238 | 9.215 | 9.238 | 3,186 | +0.00(+0.00%) |
| Mar 14, 2018 | 9.238 | 9.238 | 9.238 | 2 | -0.01(-0.12%) | |
| Mar 13, 2018 | 9.139 | 9.250 | 9.139 | 9.250 | 22,316 | +0.11(+1.15%) |
| Mar 12, 2018 | 9.144 | 9.144 | 9.144 | 9.144 | 1,162 | +0.19(+2.11%) |
| Mar 07, 2018 | 8.956 | 8.956 | 8.956 | 481 | +0.00(+0.05%) | |
| Mar 06, 2018 | 8.979 | 9.371 | 8.779 | 8.951 | 38,839 | -0.05(-0.58%) |
| Mar 05, 2018 | 9.097 | 9.097 | 9.003 | 9.003 | 585 | +0.11(+1.27%) |
| Feb 28, 2018 | 8.890 | 8.890 | 8.890 | 21 | -0.54(-5.70%) | |
| Feb 27, 2018 | 9.286 | 9.474 | 9.286 | 9.427 | 7,521 | +0.47(+5.26%) |
| Feb 26, 2018 | 9.229 | 9.229 | 8.956 | 8.956 | 2,749 | -0.01(-0.16%) |
| Feb 23, 2018 | 9.097 | 9.097 | 8.970 | 8.970 | 1,067 | -0.13(-1.40%) |
| Feb 21, 2018 | 9.097 | 9.097 | 9.097 | 0 | -0.02(-0.26%) | |
| Feb 20, 2018 | 9.073 | 9.121 | 9.069 | 9.121 | 3,733 | +0.15(+1.68%) |
| Feb 16, 2018 | 8.970 | 8.970 | 8.970 | 0 | -0.04(-0.42%) | |
| Feb 15, 2018 | 9.615 | 9.615 | 9.007 | 9.007 | 2,688 | +0.05(+0.53%) |
| Feb 14, 2018 | 9.474 | 9.663 | 8.956 | 8.960 | 155,845 | -0.35(-3.78%) |
| Feb 08, 2018 | 9.312 | 9.312 | 9.312 | 265 | -0.21(-2.20%) | |
| Feb 06, 2018 | 9.521 | 9.521 | 9.521 | 16 | -0.14(-1.46%) | |
| Feb 05, 2018 | 9.663 | 9.328 | 9.663 | 4,605 | +0.08(+0.84%) | |
| Feb 02, 2018 | 9.238 | 9.446 | 9.238 | 9.582 | 10,716 | +0.37(+3.99%) |
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.