Patriot TR HD (NQ: PATI )

11.40 USD +0.02 (+0.20%)
Streaming Delayed Price Updated: 12:29 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.73 20.73 20.73 20.73 21 +0.00(+0.00%)
Sep 29, 2016 20.61 20.95 20.61 20.73 446 -0.53(-2.49%)
Sep 28, 2016 21.26 21.26 21.26 21.26 175 +0.07(+0.33%)
Sep 27, 2016 21.19 21.19 21.19 21.19 183 +0.00(+0.00%)
Sep 26, 2016 21.03 21.25 20.50 21.19 3,225 +0.16(+0.76%)
Sep 20, 2016 21.03 21.03 21.03 21.03 5 +0.53(+2.59%)
Sep 19, 2016 20.50 20.51 20.50 20.50 5,727 +0.00(+0.00%)
Sep 16, 2016 20.99 21.03 20.50 20.50 4,071 -0.53(-2.52%)
Sep 15, 2016 21.03 21.03 21.02 21.03 435 +0.03(+0.14%)
Sep 14, 2016 21.00 21.00 21.00 21.00 321 +0.33(+1.60%)
Sep 12, 2016 20.50 20.67 20.67 20.67 18 -0.51(-2.41%)
Sep 09, 2016 21.18 21.18 21.18 21.18 232 +0.60(+2.92%)
Sep 08, 2016 21.25 21.25 20.58 20.58 63,496 -0.16(-0.77%)
Sep 07, 2016 21.24 21.24 20.74 20.74 742 +0.17(+0.83%)
Sep 06, 2016 21.25 21.25 20.57 20.57 8,482 -0.43(-2.05%)
Sep 02, 2016 21.05 21.00 21.00 21.00 4,300 -0.08(-0.36%)
Aug 29, 2016 21.08 21.08 21.08 21.08 500 -0.36(-1.70%)
Aug 24, 2016 21.50 21.44 21.44 21.44 1,500 +0.19(+0.89%)
Aug 23, 2016 21.25 21.26 21.25 21.25 3,221 +0.00(+0.00%)
Aug 22, 2016 21.25 21.25 21.25 21.25 202 +0.74(+3.61%)
Aug 17, 2016 20.51 20.51 20.51 20.51 85 -0.80(-3.75%)
Aug 16, 2016 22.00 22.00 21.22 21.31 8,320 -0.69(-3.14%)
Aug 15, 2016 22.00 22.00 22.00 22.00 1,151 -0.27(-1.21%)
Aug 11, 2016 22.27 22.27 22.27 22.27 2 +0.27(+1.23%)
Aug 09, 2016 22.00 22.00 22.00 22.00 13 +0.21(+0.96%)
Aug 08, 2016 22.02 22.02 21.50 21.79 12,842 -0.21(-0.95%)
Aug 05, 2016 22.00 22.30 22.00 22.00 12,588 +0.00(+0.00%)
Aug 04, 2016 22.00 22.03 22.00 22.00 4,851 +0.01(+0.05%)
Aug 03, 2016 22.00 22.00 21.74 21.99 2,738 -0.01(-0.05%)
Aug 01, 2016 23.14 22.00 22.00 22.00 8,800 +0.50(+2.33%)
Jul 27, 2016 21.49 21.50 21.50 21.50 5 +0.25(+1.18%)
Jul 26, 2016 21.25 21.25 21.25 21.25 1,385 -0.16(-0.75%)
Jul 25, 2016 21.42 21.50 21.00 21.41 1,965 +0.41(+1.95%)
Jul 22, 2016 20.83 21.04 20.83 21.00 1,116 +0.20(+0.96%)
Jul 21, 2016 20.45 21.25 20.45 20.80 3,951 +0.11(+0.53%)
Jul 20, 2016 20.40 20.70 20.40 20.69 2,199 -0.63(-2.95%)
Jul 19, 2016 20.58 21.50 20.37 21.32 3,264 +1.24(+6.18%)
Jul 18, 2016 20.08 20.08 20.08 20.08 334 -1.23(-5.77%)
Jul 15, 2016 21.31 21.31 21.31 21.31 200 +0.06(+0.28%)
Jul 14, 2016 21.11 21.25 21.11 21.25 207 -0.08(-0.38%)
Jul 13, 2016 20.70 21.33 20.70 21.33 1,670 +0.73(+3.54%)
Jul 12, 2016 20.22 20.60 20.07 20.60 5,407 +1.05(+5.37%)
Jul 11, 2016 20.07 20.07 19.40 19.55 605 -0.65(-3.22%)
Jul 08, 2016 19.99 20.20 19.98 20.20 1,347 +0.80(+4.12%)
Jul 07, 2016 19.71 20.30 19.40 19.40 10,240 -0.15(-0.77%)
Jul 05, 2016 19.70 19.70 19.55 19.55 494 -0.20(-1.01%)
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.