Patriot TR HD (NQ: PATI )

7.870 +0.140 (+1.81%)
Streaming Delayed Price Updated: 1:07 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+0.04%)
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%)
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.