Patriot TR HD (NQ: PATI )

8.112 -0.013 (-0.16%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 9.663 9.964 8.974 9.945 13,747 +0.28(+2.93%)
Apr 29, 2016 9.663 9.794 9.347 9.663 11,592 +0.00(+0.00%)
Apr 28, 2016 9.653 9.667 9.606 9.663 3,729 +1.14(+13.38%)
Apr 26, 2016 9.252 8.522 8.522 8.522 18,882 -0.74(-8.04%)
Apr 25, 2016 9.447 9.447 9.267 9.267 719 +0.01(+0.15%)
Apr 22, 2016 9.252 9.252 9.252 9.252 823 +0.36(+4.08%)
Apr 21, 2016 8.890 8.890 8.890 8.890 381 -0.76(-7.91%)
Apr 19, 2016 9.653 9.653 9.653 9.653 2,121 +0.00(+0.00%)
Apr 18, 2016 9.931 9.931 9.653 9.653 5,842 +0.12(+1.24%)
Apr 15, 2016 9.433 9.606 9.432 9.535 2,821 -0.01(-0.10%)
Apr 14, 2016 9.535 9.680 9.535 9.545 1,586 +0.01(+0.10%)
Apr 13, 2016 9.516 9.545 9.516 9.535 698 -0.22(-2.27%)
Apr 12, 2016 9.780 9.780 9.634 9.757 6,252 +0.24(+2.48%)
Apr 11, 2016 9.521 9.521 9.521 9.521 392 -0.02(-0.25%)
Apr 08, 2016 9.554 9.554 9.545 9.545 954 -0.00(-0.05%)
Apr 07, 2016 9.549 9.549 9.549 9.549 290 -0.23(-2.31%)
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.