Patriot TR HD (NQ: PATI )

9.950 USD -0.050 (-0.50%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.89 19.94 19.55 19.94 1,949 +0.69(+3.58%)
Sep 28, 2017 19.25 19.25 19.25 19.25 2,514 +0.00(+0.00%)
Sep 27, 2017 19.25 19.30 19.25 19.25 4,490 -0.01(-0.05%)
Sep 26, 2017 19.00 19.73 19.00 19.26 8,340 +0.26(+1.37%)
Sep 25, 2017 19.07 19.07 19.00 19.00 362 -0.14(-0.73%)
Sep 22, 2017 19.14 19.14 19.14 19.14 157 -0.01(-0.05%)
Sep 20, 2017 19.15 19.15 19.15 81 -0.01(-0.05%)
Sep 19, 2017 19.50 19.50 18.75 19.16 2,947 -0.04(-0.21%)
Sep 18, 2017 19.40 19.40 19.20 19.20 1,271 +0.20(+1.05%)
Sep 15, 2017 18.99 19.05 18.96 19.00 9,316 -0.05(-0.26%)
Sep 14, 2017 19.28 19.30 19.05 19.05 921 -0.23(-1.19%)
Sep 13, 2017 19.22 19.56 19.22 19.28 2,403 -0.02(-0.10%)
Sep 12, 2017 19.25 19.93 19.25 19.30 914 +0.03(+0.16%)
Sep 11, 2017 19.28 20.99 19.25 19.27 4,659 +0.02(+0.10%)
Sep 08, 2017 19.23 19.66 19.01 19.25 6,136 +0.02(+0.10%)
Sep 07, 2017 19.46 19.48 19.11 19.23 4,253 -0.32(-1.64%)
Sep 06, 2017 20.05 20.06 19.55 19.55 1,051 -0.78(-3.84%)
Sep 05, 2017 20.33 20.67 20.33 20.33 2,344 +0.00(+0.00%)
Sep 01, 2017 20.33 20.33 20.33 20.33 515 +1.02(+5.28%)
Aug 31, 2017 19.74 20.40 19.11 19.31 1,527 -0.69(-3.45%)
Aug 30, 2017 19.48 19.48 19.48 20.00 1,511 +0.75(+3.90%)
Aug 28, 2017 19.25 19.25 19.25 0 +0.08(+0.42%)
Aug 25, 2017 19.27 19.86 19.16 19.17 3,241 -0.23(-1.19%)
Aug 24, 2017 19.01 19.72 19.00 19.40 8,127 +0.26(+1.36%)
Aug 23, 2017 19.04 19.26 19.01 19.14 2,214 -0.13(-0.67%)
Aug 22, 2017 19.36 19.36 19.00 19.27 4,416 -0.33(-1.68%)
Aug 21, 2017 19.60 19.60 19.30 19.60 355 -0.10(-0.51%)
Aug 18, 2017 19.80 19.80 19.31 19.70 1,563 +0.64(+3.36%)
Aug 17, 2017 19.00 19.69 19.00 19.06 9,187 +0.06(+0.32%)
Aug 16, 2017 19.34 19.34 19.00 19.00 2,854 +0.00(+0.00%)
Aug 15, 2017 19.00 19.00 19.00 19.00 7,278 -0.29(-1.50%)
Aug 14, 2017 19.03 19.29 19.03 19.29 8,338 +0.29(+1.53%)
Aug 11, 2017 19.00 19.00 19.00 19.00 8,458 -0.27(-1.40%)
Aug 10, 2017 19.02 19.27 19.02 19.27 10,923 +0.27(+1.42%)
Aug 09, 2017 19.28 19.28 19.00 19.00 6,800 -0.38(-1.96%)
Aug 08, 2017 19.00 19.38 19.00 19.38 5,644 +0.63(+3.36%)
Aug 07, 2017 19.00 19.18 18.70 18.75 3,312 -0.35(-1.83%)
Aug 04, 2017 19.16 19.16 19.00 19.10 4,138 +0.10(+0.53%)
Aug 02, 2017 19.00 19.00 19.00 2 +0.00(+0.00%)
Jul 28, 2017 19.00 19.00 19.00 0 -0.44(-2.28%)
Jul 27, 2017 19.45 19.80 19.42 19.44 4,649 -0.01(-0.03%)
Jul 26, 2017 18.83 20.00 18.83 19.45 1,643 +0.01(+0.05%)
Jul 25, 2017 20.03 20.03 19.44 19.44 1,998 -0.37(-1.87%)
Jul 24, 2017 19.91 19.91 19.81 19.81 677 -0.28(-1.39%)
Jul 21, 2017 20.76 21.04 19.57 20.09 2,029 +1.19(+6.29%)
Jul 20, 2017 19.85 20.75 18.90 18.90 2,296 -0.62(-3.18%)
Jul 19, 2017 20.22 20.22 19.52 19.52 988 +0.91(+4.89%)
Jul 18, 2017 18.31 18.61 18.31 18.61 255 +0.59(+3.27%)
Jul 17, 2017 18.10 18.40 18.00 18.02 7,608 +0.02(+0.11%)
Jul 14, 2017 18.00 18.13 17.95 18.00 16,344 +0.00(+0.00%)
Jul 13, 2017 17.99 18.00 17.97 18.00 3,773 +0.12(+0.67%)
Jul 12, 2017 17.85 18.00 17.85 17.88 1,637 +0.06(+0.34%)
Jul 11, 2017 17.78 17.82 17.78 17.82 408 -0.18(-1.00%)
Jul 10, 2017 17.84 18.00 17.84 18.00 423 +0.12(+0.67%)
Jul 07, 2017 17.88 17.88 17.88 17.88 100 -0.12(-0.67%)
Jul 06, 2017 17.93 18.00 17.93 18.00 448 +0.15(+0.84%)
Jul 05, 2017 17.85 17.85 17.85 17.85 187 +0.08(+0.45%)
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.