Patriot TR HD (NQ: PATI )

11.30 USD -0.46 (-3.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.70 21.03 20.70 20.70 3,187 +0.37(+1.82%)
May 27, 2016 20.33 20.33 20.33 20.33 200 -0.67(-3.19%)
May 26, 2016 21.00 21.00 21.00 21.00 762 +0.41(+1.99%)
May 20, 2016 20.63 20.59 20.59 20.59 71 -0.01(-0.05%)
May 19, 2016 19.90 20.60 19.80 20.60 6,084 +1.03(+5.26%)
May 18, 2016 19.50 19.61 19.03 19.57 8,234 +0.06(+0.31%)
May 17, 2016 19.52 19.52 19.27 19.51 5,164 +0.00(+0.00%)
May 16, 2016 19.26 19.82 19.01 19.51 9,520 +0.27(+1.40%)
May 13, 2016 19.50 19.70 19.00 19.24 13,075 +0.12(+0.63%)
May 12, 2016 19.60 19.60 19.00 19.12 8,919 +0.01(+0.05%)
May 11, 2016 19.25 19.45 19.11 19.11 8,614 -0.04(-0.21%)
May 10, 2016 19.15 19.15 19.00 19.15 327 -0.10(-0.52%)
May 09, 2016 19.37 19.66 19.16 19.25 2,559 +0.09(+0.47%)
May 06, 2016 19.38 19.38 19.12 19.16 1,584 +0.15(+0.79%)
May 05, 2016 19.75 19.75 19.01 19.01 916 -0.08(-0.42%)
May 04, 2016 20.00 20.00 19.00 19.09 2,844 -0.63(-3.19%)
May 03, 2016 21.09 21.45 19.00 19.72 42,081 -1.38(-6.54%)
May 02, 2016 20.50 21.14 19.04 21.10 6,480 +0.60(+2.93%)
Apr 29, 2016 20.50 20.78 19.83 20.50 5,464 +0.00(+0.00%)
Apr 28, 2016 20.48 20.51 20.38 20.50 1,758 +2.42(+13.38%)
Apr 26, 2016 19.63 18.08 18.08 18.08 8,900 -1.58(-8.04%)
Apr 25, 2016 20.04 20.04 19.66 19.66 339 +0.03(+0.15%)
Apr 22, 2016 19.63 19.63 19.63 19.63 388 +0.77(+4.08%)
Apr 21, 2016 18.86 18.86 18.86 18.86 180 -1.62(-7.91%)
Apr 19, 2016 20.48 20.48 20.48 20.48 1,000 +0.00(+0.00%)
Apr 18, 2016 21.07 21.07 20.48 20.48 2,754 +0.25(+1.24%)
Apr 15, 2016 20.01 20.38 20.01 20.23 1,330 -0.02(-0.10%)
Apr 14, 2016 20.23 20.54 20.23 20.25 748 +0.02(+0.10%)
Apr 13, 2016 20.19 20.25 20.19 20.23 329 -0.47(-2.27%)
Apr 12, 2016 20.75 20.75 20.44 20.70 2,947 +0.50(+2.48%)
Apr 11, 2016 20.20 20.20 20.20 20.20 185 -0.05(-0.25%)
Apr 08, 2016 20.27 20.27 20.25 20.25 450 -0.01(-0.05%)
Apr 07, 2016 20.26 20.26 20.26 20.26 137 -0.48(-2.31%)
Apr 01, 2016 20.50 20.74 20.74 20.74 51 +0.52(+2.57%)
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%)
Jan 04, 2016 22.50 22.98 22.98 22.98 145 +0.48(+2.13%)
Dec 31, 2015 22.02 22.50 22.50 22.50 4,300 +0.80(+3.69%)
Dec 30, 2015 22.47 22.54 21.50 21.70 7,372 -0.85(-3.77%)
Dec 29, 2015 23.00 23.05 22.52 22.55 3,731 +0.00(+0.00%)
Dec 28, 2015 23.50 23.50 22.39 22.55 8,032 -0.95(-4.04%)
Dec 24, 2015 23.50 23.50 23.50 23.50 3,100 -0.03(-0.13%)
Dec 23, 2015 23.80 23.80 23.53 23.53 200 -0.01(-0.04%)
Dec 22, 2015 23.82 23.82 23.50 23.54 1,064 +0.03(+0.13%)
Dec 21, 2015 24.42 24.42 22.65 23.51 12,671 -0.98(-4.00%)
Dec 18, 2015 24.99 25.00 24.49 24.49 2,841 -0.37(-1.49%)
Dec 17, 2015 22.15 26.09 22.15 24.86 30,161 +1.11(+4.67%)
Dec 16, 2015 23.50 24.00 23.34 23.75 5,434 +0.00(+0.00%)
Dec 11, 2015 23.86 23.75 23.75 23.75 4,900 +0.00(+0.00%)
Dec 10, 2015 23.50 23.75 23.50 23.75 2,211 +0.24(+1.02%)
Dec 09, 2015 23.51 23.51 23.51 23.51 271 -0.01(-0.04%)
Dec 07, 2015 23.50 23.52 23.52 23.52 2 -0.18(-0.76%)
Dec 03, 2015 23.55 23.70 23.70 23.70 111 +0.00(+0.00%)
Dec 02, 2015 23.70 23.70 23.70 23.70 221 +0.00(+0.00%)
Dec 01, 2015 23.70 23.70 23.70 23.70 101 +0.16(+0.68%)
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%)
Sep 01, 2015 21.70 21.70 21.68 21.68 1,553 -0.20(-0.91%)
Aug 31, 2015 21.90 21.90 21.88 21.88 579 -0.28(-1.26%)
Aug 28, 2015 22.24 22.24 22.16 22.16 691 +0.00(+0.00%)
Aug 27, 2015 22.00 22.16 22.00 22.16 693 -0.84(-3.65%)
Aug 25, 2015 22.46 23.00 23.00 23.00 310 +1.04(+4.74%)
Aug 24, 2015 21.90 21.96 21.90 21.96 3,874 -0.05(-0.23%)
Aug 21, 2015 22.70 22.75 22.00 22.01 1,811 -0.94(-4.10%)
Aug 20, 2015 22.50 22.95 22.50 22.95 861 +0.95(+4.32%)
Aug 19, 2015 22.10 22.10 22.00 22.00 3,364 -0.05(-0.23%)
Aug 18, 2015 21.33 22.95 21.33 22.05 1,525 +0.78(+3.67%)
Aug 17, 2015 22.31 22.31 21.27 21.27 694 -1.17(-5.21%)
Aug 14, 2015 21.52 22.44 21.52 22.44 864 +0.02(+0.09%)
Aug 13, 2015 23.63 23.63 22.42 22.42 4,060 -1.08(-4.60%)
Aug 12, 2015 23.52 23.52 23.50 23.50 469 -0.39(-1.63%)
Aug 11, 2015 23.50 23.89 23.50 23.89 1,237 +0.38(+1.62%)
Aug 10, 2015 23.50 23.51 23.50 23.51 460 +0.01(+0.04%)
Aug 07, 2015 23.50 23.94 23.50 23.50 455 +0.07(+0.30%)
Aug 06, 2015 23.50 23.72 23.43 23.43 3,251 +0.09(+0.39%)
Aug 05, 2015 23.56 23.56 23.34 23.34 445 -0.36(-1.52%)
Aug 04, 2015 23.51 23.79 23.50 23.70 3,286 +0.20(+0.85%)
Aug 03, 2015 23.50 23.50 23.50 23.50 1,681 +0.12(+0.51%)
Jul 31, 2015 23.97 23.97 23.38 23.38 1,904 +0.38(+1.65%)
Jul 29, 2015 22.43 23.00 23.00 23.00 22 +1.12(+5.12%)
Jul 28, 2015 21.88 22.49 21.51 21.88 3,080 +0.36(+1.67%)
Jul 27, 2015 21.34 22.43 21.34 21.52 5,116 -0.62(-2.80%)
Jul 24, 2015 22.06 22.14 22.00 22.14 2,327 -0.02(-0.09%)
Jul 23, 2015 22.35 22.40 22.16 22.16 3,324 -0.16(-0.72%)
Jul 22, 2015 22.10 22.50 22.10 22.32 1,159 -0.02(-0.09%)
Jul 21, 2015 22.38 22.99 22.34 22.34 2,315 +0.20(+0.90%)
Jul 20, 2015 23.05 23.05 21.43 22.14 14,248 -1.15(-4.94%)
Jul 17, 2015 23.28 23.31 23.08 23.29 7,044 +0.02(+0.09%)
Jul 16, 2015 23.57 24.02 23.24 23.27 9,482 -0.40(-1.69%)
Jul 15, 2015 23.42 23.67 23.25 23.67 12,884 +0.17(+0.72%)
Jul 14, 2015 23.60 23.60 23.25 23.50 7,423 -0.21(-0.90%)
Jul 13, 2015 23.58 23.75 23.27 23.71 1,398 -0.29(-1.20%)
Jul 10, 2015 24.04 24.18 23.42 24.00 2,175 -0.38(-1.56%)
Jul 09, 2015 24.45 24.45 24.14 24.38 1,331 +0.34(+1.41%)
Jul 08, 2015 24.13 24.55 24.03 24.04 6,105 -0.29(-1.19%)
Jul 07, 2015 24.21 24.70 24.21 24.33 2,798 -0.37(-1.50%)
Jul 06, 2015 24.41 25.49 24.01 24.70 2,088 +0.14(+0.57%)
Jul 02, 2015 25.29 24.56 24.56 24.56 4,800 +0.42(+1.74%)
Jul 01, 2015 24.71 25.29 24.03 24.14 6,190 -0.51(-2.07%)
Jun 30, 2015 24.26 24.83 24.03 24.65 4,628 +0.55(+2.28%)
Jun 29, 2015 24.76 25.67 24.03 24.10 11,092 -0.87(-3.48%)
Jun 26, 2015 25.33 26.39 24.50 24.97 293,330 -0.40(-1.58%)
Jun 25, 2015 25.42 25.90 24.93 25.37 8,464 -0.04(-0.16%)
Jun 24, 2015 25.21 25.84 25.04 25.41 6,032 +0.09(+0.36%)
Jun 23, 2015 25.48 25.84 24.62 25.32 6,984 -0.07(-0.28%)
Jun 22, 2015 25.16 25.64 24.51 25.39 3,153 +0.14(+0.55%)
Jun 19, 2015 26.14 26.14 25.01 25.25 21,836 -0.93(-3.55%)
Jun 18, 2015 25.25 26.41 25.20 26.18 3,431 +0.71(+2.79%)
Jun 17, 2015 25.40 25.47 25.25 25.47 2,170 -0.22(-0.86%)
Jun 16, 2015 25.04 25.87 25.04 25.69 3,609 +0.37(+1.46%)
Jun 15, 2015 25.76 26.17 25.25 25.32 5,846 -0.26(-1.02%)
Jun 12, 2015 25.53 25.58 25.02 25.58 8,665 +0.08(+0.31%)
Jun 11, 2015 25.65 25.78 25.31 25.50 1,713 -0.60(-2.30%)
Jun 10, 2015 25.47 26.43 25.47 26.10 8,933 +0.04(+0.15%)
Jun 09, 2015 26.01 26.24 25.92 26.06 3,979 -0.19(-0.72%)
Jun 08, 2015 25.46 26.35 25.29 26.25 6,013 +0.37(+1.43%)
Jun 05, 2015 25.86 25.88 25.71 25.88 12,464 +0.13(+0.50%)
Jun 04, 2015 25.89 25.89 25.73 25.75 5,290 -0.07(-0.27%)
Jun 03, 2015 25.74 25.93 25.73 25.82 25,423 -0.07(-0.27%)
Jun 02, 2015 25.52 25.95 25.21 25.89 23,215 +0.14(+0.54%)
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.