Patriot TR HD (NQ: PATI )

9.620 USD -0.330 (-3.32%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.87 17.95 17.86 17.87 944 -0.11(-0.61%)
Jun 29, 2017 17.98 17.98 17.98 17.98 282 +0.07(+0.39%)
Jun 28, 2017 17.88 18.08 17.88 17.91 3,992 +0.03(+0.17%)
Jun 27, 2017 17.98 17.98 17.87 17.88 1,515 +0.02(+0.11%)
Jun 26, 2017 18.00 18.12 17.81 17.86 5,177 -0.14(-0.78%)
Jun 23, 2017 17.90 18.00 17.86 18.00 1,069 -0.03(-0.17%)
Jun 22, 2017 18.10 18.20 18.01 18.03 5,964 -0.07(-0.39%)
Jun 21, 2017 18.30 18.30 18.07 18.10 3,184 +0.14(+0.78%)
Jun 20, 2017 17.99 17.99 17.83 17.96 944 -0.01(-0.06%)
Jun 19, 2017 17.92 17.97 17.81 17.97 1,217 +0.15(+0.84%)
Jun 16, 2017 18.42 18.42 17.82 17.82 43,816 -0.28(-1.55%)
Jun 15, 2017 17.96 18.10 17.87 18.10 5,408 +0.01(+0.06%)
Jun 14, 2017 18.30 18.30 17.81 18.09 6,574 -0.01(-0.06%)
Jun 13, 2017 18.50 18.50 17.80 18.10 7,099 -0.14(-0.77%)
Jun 12, 2017 17.98 18.84 17.80 18.24 24,748 +0.34(+1.90%)
Jun 09, 2017 18.00 18.11 17.70 17.90 8,325 +0.10(+0.56%)
Jun 08, 2017 18.00 18.36 17.60 17.80 5,344 -0.06(-0.34%)
Jun 07, 2017 18.20 18.75 17.80 17.86 5,823 -0.39(-2.14%)
Jun 06, 2017 18.80 18.80 18.25 18.25 3,331 +0.00(+0.00%)
Jun 05, 2017 18.90 19.10 18.05 18.25 8,467 +0.35(+1.96%)
Jun 02, 2017 19.20 19.20 17.63 17.90 8,337 -1.25(-6.53%)
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.