Patriot TR HD (NQ: PATI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.54	10.54	10.54	10.54	53	+0.07(+0.63%)
Jan 28, 2016	10.51	10.51	10.37	10.47	1,396	+0.19(+1.88%)
Jan 27, 2016	10.16	10.34	10.13	10.28	888	+0.15(+1.44%)
Jan 26, 2016	10.14	10.14	10.13	10.13	564	+0.01(+0.14%)
Jan 25, 2016	10.13	10.16	10.12	10.12	5,823	+0.08(+0.80%)
Jan 22, 2016	10.04	10.04	10.02	10.04	4,107	+0.02(+0.23%)
Jan 21, 2016	9.663	10.02	9.356	10.02	11,617	+0.22(+2.26%)
Jan 20, 2016	9.309	10.33	9.309	9.795	2,009	+0.11(+1.17%)
Jan 19, 2016	9.342	9.714	9.342	9.681	1,707	+0.49(+5.33%)
Jan 15, 2016	9.931	9.191	9.191	9.191	31,399	-0.65(-6.56%)
Jan 14, 2016	10.24	10.46	9.832	9.837	47,663	-0.23(-2.25%)
Jan 13, 2016	10.46	10.60	10.06	10.06	5,730	-0.36(-3.48%)
Jan 12, 2016	10.46	10.51	10.39	10.43	5,210	-0.02(-0.22%)
Jan 11, 2016	10.48	10.56	10.20	10.45	8,112	+0.25(+2.50%)
Jan 08, 2016	10.58	10.95	10.20	10.20	11,140	-0.23(-2.17%)
Jan 07, 2016	10.60	10.61	10.42	10.42	41,042	-0.18(-1.73%)
Jan 06, 2016	10.60	10.61	10.44	10.61	37,583	-0.23(-2.09%)
Jan 04, 2016	10.61	10.83	10.83	10.83	307	+0.23(+2.13%)
Dec 31, 2015	10.38	10.61	10.61	10.61	9,122	+0.38(+3.69%)
Dec 30, 2015	10.59	10.62	10.13	10.23	15,640	-0.40(-3.77%)
Dec 29, 2015	10.84	10.86	10.61	10.63	7,915	+0.00(+0.00%)
Dec 28, 2015	11.08	11.08	10.55	10.63	17,040	-0.45(-4.04%)
Dec 24, 2015	11.08	11.08	11.08	11.08	6,576	-0.01(-0.13%)
Dec 23, 2015	11.22	11.22	11.09	11.09	424	-0.00(-0.04%)
Dec 22, 2015	11.23	11.23	11.08	11.10	2,257	+0.01(+0.13%)
Dec 21, 2015	11.51	11.51	10.68	11.08	26,882	-0.46(-4.00%)
Dec 18, 2015	11.78	11.78	11.54	11.54	6,027	-0.17(-1.49%)
Dec 17, 2015	10.44	12.30	10.44	11.72	63,989	+0.52(+4.67%)
Dec 16, 2015	11.08	11.31	11.00	11.19	11,528	+0.00(+0.00%)
Dec 11, 2015	11.25	11.19	11.19	11.19	10,395	+0.00(+0.00%)
Dec 10, 2015	11.08	11.19	11.08	11.19	4,690	+0.11(+1.02%)
Dec 09, 2015	11.08	11.08	11.08	11.08	574	-0.00(-0.04%)
Dec 07, 2015	11.08	11.09	11.09	11.09	4	-0.08(-0.76%)
Dec 03, 2015	11.10	11.17	11.17	11.17	235	+0.00(+0.00%)
Dec 02, 2015	11.17	11.17	11.17	11.17	468	+0.00(+0.00%)
Dec 01, 2015	11.17	11.17	11.17	11.17	214	+0.08(+0.68%)
Nov 30, 2015	11.08	11.10	11.08	11.10	1,949	-0.17(-1.51%)
Nov 27, 2015	11.26	11.27	11.26	11.27	613	+0.00(+0.00%)
Nov 25, 2015	11.36	11.27	11.27	11.27	636	-0.03(-0.29%)
Nov 24, 2015	11.30	11.31	11.29	11.30	3,220	+0.22(+2.00%)
Nov 23, 2015	11.08	11.15	11.08	11.08	2,985	-0.02(-0.17%)
Nov 20, 2015	11.36	11.36	11.08	11.10	3,383	-0.45(-3.92%)
Nov 19, 2015	11.09	11.64	10.61	11.55	10,366	+0.41(+3.73%)
Nov 18, 2015	10.61	11.13	10.61	11.13	1,710	+0.53(+4.98%)
Nov 16, 2015	10.39	10.61	10.61	10.61	91	+0.06(+0.60%)
Nov 13, 2015	10.39	10.54	10.39	10.54	2,299	-0.06(-0.60%)
Nov 11, 2015	10.39	10.61	10.61	10.61	4	-0.09(-0.84%)
Nov 06, 2015	10.69	10.69	10.69	10.69	36	-0.22(-2.03%)
Nov 04, 2015	10.61	10.92	10.92	10.92	2	+0.33(+3.12%)
Nov 02, 2015	10.59	10.59	10.59	10.59	106	+0.01(+0.13%)
Oct 29, 2015	10.52	10.57	10.57	10.57	103	-0.73(-6.46%)
Oct 23, 2015	11.31	11.30	11.30	11.30	710	+0.23(+2.04%)
Oct 19, 2015	11.14	11.08	11.08	11.08	48	-0.05(-0.47%)
Oct 16, 2015	11.26	11.26	11.08	11.13	6,472	-0.30(-2.60%)
Oct 15, 2015	11.24	11.43	11.24	11.43	7,332	-0.00(-0.04%)
Oct 12, 2015	11.28	11.43	11.43	11.43	159	+0.35(+3.19%)
Oct 09, 2015	11.08	11.08	11.08	11.08	1,277	+0.14(+1.29%)
Oct 07, 2015	11.24	10.94	10.94	10.94	40	-0.21(-1.90%)
Oct 06, 2015	10.84	11.37	10.68	11.15	16,387	+0.28(+2.60%)
Oct 05, 2015	11.21	11.21	10.86	10.86	670	-0.45(-4.00%)
Oct 02, 2015	11.10	11.32	11.08	11.32	5,961	+0.00(+0.04%)
Oct 01, 2015	11.43	11.43	11.08	11.31	954	-0.02(-0.21%)
Sep 30, 2015	11.39	11.39	11.08	11.34	4,241	+0.06(+0.50%)
Sep 29, 2015	11.28	11.28	11.28	11.28	371	+0.13(+1.14%)
Sep 28, 2015	11.15	11.15	11.15	11.15	1,359	+0.07(+0.64%)
Sep 25, 2015	10.43	11.55	10.39	11.08	38,617	+0.56(+5.28%)
Sep 23, 2015	10.53	10.53	10.53	10.53	10	+0.16(+1.50%)
Sep 22, 2015	10.61	10.61	10.37	10.37	8,711	-0.09(-0.86%)
Sep 21, 2015	10.70	10.61	10.46	10.46	821	-0.16(-1.47%)
Sep 18, 2015	10.42	11.38	10.42	10.61	14,369	+0.05(+0.45%)
Sep 17, 2015	10.39	10.57	9.705	10.57	3,583	+0.02(+0.18%)
Sep 16, 2015	10.60	10.60	10.39	10.55	2,147	-0.05(-0.44%)
Sep 15, 2015	10.37	10.61	10.37	10.60	4,620	+0.06(+0.58%)
Sep 14, 2015	10.43	10.53	10.37	10.53	3,655	+0.03(+0.27%)
Sep 11, 2015	10.48	10.55	10.38	10.51	5,840	+0.05(+0.50%)
Sep 10, 2015	10.53	10.56	10.37	10.45	9,670	-0.25(-2.38%)
Sep 09, 2015	10.71	10.72	10.67	10.71	6,901	+0.10(+0.93%)
Sep 08, 2015	10.53	10.67	10.53	10.61	2,586	+0.08(+0.72%)
Sep 04, 2015	10.53	10.53	10.53	10.53	1,272	+0.28(+2.71%)
Sep 02, 2015	10.26	10.26	10.26	10.26	307	+0.04(+0.37%)
Sep 01, 2015	10.23	10.23	10.22	10.22	3,294	-0.09(-0.91%)
Aug 31, 2015	10.32	10.32	10.31	10.31	1,228	-0.13(-1.26%)
Aug 28, 2015	10.48	10.48	10.45	10.45	1,466	+0.00(+0.00%)
Aug 27, 2015	10.37	10.45	10.37	10.45	1,470	-0.40(-3.65%)
Aug 25, 2015	10.59	10.84	10.84	10.84	657	+0.49(+4.74%)
Aug 24, 2015	10.32	10.35	10.32	10.35	8,219	-0.02(-0.23%)
Aug 21, 2015	10.70	10.72	10.37	10.37	3,842	-0.44(-4.10%)
Aug 20, 2015	10.61	10.82	10.61	10.82	1,826	+0.45(+4.32%)
Aug 19, 2015	10.42	10.42	10.37	10.37	7,137	-0.02(-0.23%)
Aug 18, 2015	10.05	10.82	10.05	10.39	3,235	+0.37(+3.67%)
Aug 17, 2015	10.52	10.52	10.03	10.03	1,472	-0.55(-5.21%)
Aug 14, 2015	10.14	10.58	10.14	10.58	1,833	+0.01(+0.09%)
Aug 13, 2015	11.14	11.14	10.57	10.57	8,613	-0.51(-4.60%)
Aug 12, 2015	11.09	11.09	11.08	11.08	995	-0.18(-1.63%)
Aug 11, 2015	11.08	11.26	11.08	11.26	2,624	+0.18(+1.62%)
Aug 10, 2015	11.08	11.08	11.08	11.08	975	+0.00(+0.04%)
Aug 07, 2015	11.08	11.28	11.08	11.08	965	+0.03(+0.30%)
Aug 06, 2015	11.08	11.18	11.04	11.04	6,897	+0.04(+0.39%)
Aug 05, 2015	11.10	11.10	11.00	11.00	944	-0.17(-1.52%)
Aug 04, 2015	11.08	11.21	11.08	11.17	6,971	+0.09(+0.85%)
Aug 03, 2015	11.08	11.08	11.08	11.08	3,566	+0.06(+0.51%)
Jul 31, 2015	11.30	11.30	11.02	11.02	4,039	+0.18(+1.65%)
Jul 29, 2015	10.57	10.84	10.84	10.84	46	+0.53(+5.12%)
Jul 28, 2015	10.31	10.60	10.14	10.31	6,534	+0.17(+1.67%)
Jul 27, 2015	10.06	10.57	10.06	10.14	10,854	-0.29(-2.80%)
Jul 24, 2015	10.40	10.44	10.37	10.44	4,936	-0.01(-0.09%)
Jul 23, 2015	10.53	10.56	10.45	10.45	7,052	-0.08(-0.72%)
Jul 22, 2015	10.42	10.61	10.42	10.52	2,458	-0.01(-0.09%)
Jul 21, 2015	10.55	10.84	10.53	10.53	4,911	+0.09(+0.90%)
Jul 20, 2015	10.86	10.86	10.10	10.44	30,228	-0.54(-4.94%)
Jul 17, 2015	10.97	10.99	10.88	10.98	14,944	+0.01(+0.09%)
Jul 16, 2015	11.11	11.32	10.95	10.97	20,116	-0.19(-1.69%)
Jul 15, 2015	11.04	11.16	10.96	11.16	27,334	+0.08(+0.72%)
Jul 14, 2015	11.12	11.12	10.96	11.08	15,748	-0.10(-0.90%)
Jul 13, 2015	11.11	11.19	10.97	11.18	2,965	-0.14(-1.20%)
Jul 10, 2015	11.33	11.40	11.04	11.31	4,614	-0.18(-1.56%)
Jul 09, 2015	11.52	11.52	11.38	11.49	2,823	+0.16(+1.41%)
Jul 08, 2015	11.37	11.57	11.33	11.33	12,952	-0.14(-1.19%)
Jul 07, 2015	11.41	11.64	11.41	11.47	5,936	-0.17(-1.50%)
Jul 06, 2015	11.51	12.01	11.32	11.64	4,429	+0.07(+0.57%)
Jul 02, 2015	11.92	11.58	11.58	11.58	10,183	+0.20(+1.74%)
Jul 01, 2015	11.65	11.92	11.33	11.38	13,132	-0.24(-2.07%)
Jun 30, 2015	11.43	11.70	11.33	11.62	9,818	+0.26(+2.28%)
Jun 29, 2015	11.67	12.10	11.33	11.36	23,532	-0.41(-3.48%)
Jun 26, 2015	11.94	12.44	11.55	11.77	622,325	-0.19(-1.58%)
Jun 25, 2015	11.98	12.21	11.75	11.96	17,957	-0.02(-0.16%)
Jun 24, 2015	11.88	12.18	11.80	11.98	12,797	+0.04(+0.36%)
Jun 23, 2015	12.01	12.18	11.60	11.93	14,817	-0.03(-0.28%)
Jun 22, 2015	11.86	12.09	11.55	11.97	6,689	+0.07(+0.55%)
Jun 19, 2015	12.32	12.32	11.79	11.90	46,326	-0.44(-3.55%)
Jun 18, 2015	11.90	12.45	11.88	12.34	7,279	+0.33(+2.79%)
Jun 17, 2015	11.97	12.01	11.90	12.01	4,603	-0.10(-0.86%)
Jun 16, 2015	11.80	12.19	11.80	12.11	7,656	+0.17(+1.46%)
Jun 15, 2015	12.14	12.34	11.90	11.93	12,402	-0.12(-1.02%)
Jun 12, 2015	12.03	12.06	11.79	12.06	18,383	+0.04(+0.31%)
Jun 11, 2015	12.09	12.15	11.93	12.02	3,634	-0.28(-2.30%)
Jun 10, 2015	12.01	12.46	12.01	12.30	18,952	+0.02(+0.15%)
Jun 09, 2015	12.26	12.37	12.22	12.28	8,441	-0.09(-0.72%)
Jun 08, 2015	12.00	12.42	11.92	12.37	12,757	+0.17(+1.43%)
Jun 05, 2015	12.19	12.20	12.12	12.20	26,443	+0.06(+0.51%)
Jun 04, 2015	12.20	12.20	12.13	12.14	11,223	-0.03(-0.27%)
Jun 03, 2015	12.13	12.22	12.13	12.17	53,937	-0.03(-0.27%)
Jun 02, 2015	12.03	12.23	11.88	12.20	49,252	+0.07(+0.54%)
Jun 01, 2015	12.24	12.16	12.11	12.14	20,439	-0.02(-0.16%)
May 29, 2015	12.00	12.25	11.93	12.16	22,115	+0.07(+0.55%)
May 28, 2015	12.07	12.23	11.77	12.09	16,202	-0.02(-0.16%)
May 27, 2015	12.08	12.21	11.82	12.11	16,580	+0.21(+1.74%)
May 26, 2015	11.80	12.23	11.78	11.90	30,438	-0.02(-0.20%)
May 22, 2015	12.02	11.93	11.93	11.93	15,487	-0.09(-0.78%)
May 21, 2015	12.03	12.17	12.00	12.02	7,211	-0.20(-1.66%)
May 20, 2015	12.02	12.23	12.02	12.22	2,792	+0.20(+1.69%)
May 19, 2015	11.89	12.23	11.89	12.02	27,958	-0.01(-0.12%)
May 18, 2015	11.88	12.21	11.88	12.03	14,267	+0.00(+0.00%)
May 15, 2015	12.13	12.13	11.86	12.03	19,546	-0.11(-0.89%)
May 14, 2015	11.99	12.19	11.90	12.14	12,010	+0.03(+0.25%)
May 13, 2015	11.84	12.20	11.84	12.11	9,309	+0.06(+0.53%)
May 12, 2015	11.79	12.21	11.76	12.05	5,138	-0.09(-0.74%)
May 11, 2015	12.01	12.21	11.78	12.14	15,283	+0.30(+2.51%)
May 08, 2015	12.17	12.17	11.74	11.84	10,086	-0.21(-1.72%)
May 07, 2015	11.85	12.21	11.49	12.05	21,701	+0.26(+2.20%)
May 06, 2015	11.82	12.02	11.56	11.79	8,656	-0.25(-2.11%)
May 05, 2015	11.65	12.23	11.65	12.04	22,548	+0.08(+0.63%)
May 04, 2015	11.81	12.14	11.47	11.97	18,599	+0.11(+0.91%)
May 01, 2015	11.99	12.21	11.47	11.86	10,703	-0.31(-2.52%)
Apr 30, 2015	12.17	12.23	12.15	12.17	32,458	-0.05(-0.39%)
Apr 29, 2015	12.19	12.26	12.15	12.21	7,739	-0.04(-0.31%)
Apr 28, 2015	12.14	12.25	12.14	12.25	13,351	+0.00(+0.00%)
Apr 27, 2015	12.26	12.26	12.23	12.25	19,251	+0.00(+0.00%)
Apr 24, 2015	12.22	12.26	12.18	12.25	5,982	+0.00(+0.04%)
Apr 23, 2015	12.14	12.26	12.14	12.25	19,703	-0.00(-0.04%)
Apr 22, 2015	12.23	12.26	12.23	12.25	12,324	+0.02(+0.15%)
Apr 21, 2015	12.26	12.26	12.23	12.23	3,014	-0.08(-0.65%)
Apr 20, 2015	12.23	12.32	12.23	12.31	7,858	+0.08(+0.62%)
Apr 17, 2015	12.22	12.26	12.22	12.24	6,222	+0.00(+0.04%)
Apr 16, 2015	12.23	12.24	12.21	12.23	2,732	-0.05(-0.42%)
Apr 15, 2015	12.23	12.37	12.23	12.28	7,875	-0.00(-0.04%)
Apr 14, 2015	12.27	12.37	12.23	12.29	6,513	-0.09(-0.72%)
Apr 13, 2015	12.25	12.45	12.23	12.38	11,369	+0.13(+1.04%)
Apr 10, 2015	12.23	12.46	12.23	12.25	6,029	+0.00(+0.00%)
Apr 09, 2015	12.26	12.26	12.23	12.25	26,566	+0.01(+0.08%)
Apr 08, 2015	12.23	12.46	12.08	12.24	68,421	+0.16(+1.37%)
Apr 07, 2015	12.06	12.34	11.90	12.08	12,464	-0.24(-1.95%)
Apr 06, 2015	11.49	12.44	11.49	12.32	11,467	+0.71(+6.13%)
Apr 02, 2015	11.78	11.60	11.60	11.60	21,852	-0.17(-1.48%)
Apr 01, 2015	11.47	11.78	11.47	11.78	12,827	+0.01(+0.08%)
Mar 31, 2015	11.38	11.77	11.38	11.77	4,809	+0.10(+0.89%)
Mar 30, 2015	11.33	11.67	11.33	11.67	6,521	-0.10(-0.84%)
Mar 27, 2015	11.33	11.78	11.33	11.76	7,737	+0.35(+3.10%)
Mar 26, 2015	11.33	11.68	11.33	11.41	3,379	-0.00(-0.04%)
Mar 25, 2015	11.31	11.42	11.31	11.42	3,490	+0.09(+0.79%)
Mar 24, 2015	11.08	11.71	11.08	11.33	9,466	-0.10(-0.87%)
Mar 23, 2015	11.31	11.75	11.30	11.43	13,682	+0.60(+5.57%)
Mar 20, 2015	11.78	11.78	10.40	10.82	42,192	-0.95(-8.05%)
Mar 19, 2015	11.21	11.77	11.21	11.77	15,296	+0.37(+3.27%)
Mar 18, 2015	11.25	11.78	11.25	11.40	13,626	-0.30(-2.58%)
Mar 17, 2015	10.86	11.78	10.86	11.70	14,691	+0.02(+0.16%)
Mar 16, 2015	10.99	11.69	10.99	11.68	13,811	+0.43(+3.86%)
Mar 13, 2015	11.78	11.78	10.85	11.25	1,525	-0.41(-3.56%)
Mar 12, 2015	11.10	12.44	11.10	11.66	12,194	+0.38(+3.38%)
Mar 11, 2015	11.03	11.69	10.85	11.28	6,793	+0.25(+2.26%)
Mar 10, 2015	10.80	11.19	10.80	11.03	3,702	-0.05(-0.43%)
Mar 09, 2015	10.49	11.22	10.49	11.08	10,641	+0.71(+6.87%)
Mar 06, 2015	10.61	10.91	10.26	10.36	8,382	-0.24(-2.27%)
Mar 05, 2015	10.96	10.96	10.16	10.61	4,128	+0.00(+0.05%)
Mar 04, 2015	10.16	10.93	10.54	10.60	2,802	+0.06(+0.54%)
Mar 03, 2015	10.62	10.72	10.60	10.54	11,484	-0.39(-3.54%)
Mar 02, 2015	10.60	10.94	10.60	10.93	5,096	+0.31(+2.93%)
Feb 27, 2015	10.46	10.75	10.46	10.62	15,379	+0.27(+2.64%)
Feb 26, 2015	9.945	10.35	9.945	10.35	10,845	+0.03(+0.27%)
Feb 25, 2015	10.28	10.56	9.922	10.32	13,344	-0.05(-0.50%)
Feb 24, 2015	10.82	10.82	10.23	10.37	13,122	-0.09(-0.90%)
Feb 23, 2015	10.99	10.99	10.44	10.46	4,584	-0.47(-4.31%)
Feb 20, 2015	11.25	11.31	10.66	10.94	11,910	+0.28(+2.61%)
Feb 19, 2015	11.84	11.84	10.37	10.66	12,300	-1.54(-12.60%)
Feb 18, 2015	11.78	12.21	11.78	12.19	3,610	+0.35(+2.94%)
Feb 17, 2015	12.00	12.21	11.78	11.84	17,235	-0.07(-0.59%)
Feb 13, 2015	12.02	11.92	11.92	11.92	9,547	-0.23(-1.86%)
Feb 12, 2015	12.40	12.40	12.14	12.14	3,583	+0.09(+0.78%)
Feb 11, 2015	11.78	12.40	11.78	12.05	6,207	+0.03(+0.24%)
Feb 10, 2015	12.42	12.42	11.90	12.02	7,824	-0.40(-3.19%)
Feb 09, 2015	11.43	12.96	11.31	12.42	23,212	+1.08(+9.52%)

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.