Patriot TR HD (NQ: PATI )

14.20 USD +0.70 (+5.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.97 23.97 23.38 23.38 1,904 +0.38(+1.65%)
Jul 29, 2015 22.43 23.00 23.00 23.00 22 +1.12(+5.12%)
Jul 28, 2015 21.88 22.49 21.51 21.88 3,080 +0.36(+1.67%)
Jul 27, 2015 21.34 22.43 21.34 21.52 5,116 -0.62(-2.80%)
Jul 24, 2015 22.06 22.14 22.00 22.14 2,327 -0.02(-0.09%)
Jul 23, 2015 22.35 22.40 22.16 22.16 3,324 -0.16(-0.72%)
Jul 22, 2015 22.10 22.50 22.10 22.32 1,159 -0.02(-0.09%)
Jul 21, 2015 22.38 22.99 22.34 22.34 2,315 +0.20(+0.90%)
Jul 20, 2015 23.05 23.05 21.43 22.14 14,248 -1.15(-4.94%)
Jul 17, 2015 23.28 23.31 23.08 23.29 7,044 +0.02(+0.09%)
Jul 16, 2015 23.57 24.02 23.24 23.27 9,482 -0.40(-1.69%)
Jul 15, 2015 23.42 23.67 23.25 23.67 12,884 +0.17(+0.72%)
Jul 14, 2015 23.60 23.60 23.25 23.50 7,423 -0.21(-0.90%)
Jul 13, 2015 23.58 23.75 23.27 23.71 1,398 -0.29(-1.20%)
Jul 10, 2015 24.04 24.18 23.42 24.00 2,175 -0.38(-1.56%)
Jul 09, 2015 24.45 24.45 24.14 24.38 1,331 +0.34(+1.41%)
Jul 08, 2015 24.13 24.55 24.03 24.04 6,105 -0.29(-1.19%)
Jul 07, 2015 24.21 24.70 24.21 24.33 2,798 -0.37(-1.50%)
Jul 06, 2015 24.41 25.49 24.01 24.70 2,088 +0.14(+0.57%)
Jul 02, 2015 25.29 24.56 24.56 24.56 4,800 +0.42(+1.74%)
Jul 01, 2015 24.71 25.29 24.03 24.14 6,190 -0.51(-2.07%)
Jun 30, 2015 24.26 24.83 24.03 24.65 4,628 +0.55(+2.28%)
Jun 29, 2015 24.76 25.67 24.03 24.10 11,092 -0.87(-3.48%)
Jun 26, 2015 25.33 26.39 24.50 24.97 293,330 -0.40(-1.58%)
Jun 25, 2015 25.42 25.90 24.93 25.37 8,464 -0.04(-0.16%)
Jun 24, 2015 25.21 25.84 25.04 25.41 6,032 +0.09(+0.36%)
Jun 23, 2015 25.48 25.84 24.62 25.32 6,984 -0.07(-0.28%)
Jun 22, 2015 25.16 25.64 24.51 25.39 3,153 +0.14(+0.55%)
Jun 19, 2015 26.14 26.14 25.01 25.25 21,836 -0.93(-3.55%)
Jun 18, 2015 25.25 26.41 25.20 26.18 3,431 +0.71(+2.79%)
Jun 17, 2015 25.40 25.47 25.25 25.47 2,170 -0.22(-0.86%)
Jun 16, 2015 25.04 25.87 25.04 25.69 3,609 +0.37(+1.46%)
Jun 15, 2015 25.76 26.17 25.25 25.32 5,846 -0.26(-1.02%)
Jun 12, 2015 25.53 25.58 25.02 25.58 8,665 +0.08(+0.31%)
Jun 11, 2015 25.65 25.78 25.31 25.50 1,713 -0.60(-2.30%)
Jun 10, 2015 25.47 26.43 25.47 26.10 8,933 +0.04(+0.15%)
Jun 09, 2015 26.01 26.24 25.92 26.06 3,979 -0.19(-0.72%)
Jun 08, 2015 25.46 26.35 25.29 26.25 6,013 +0.37(+1.43%)
Jun 05, 2015 25.86 25.88 25.71 25.88 12,464 +0.13(+0.50%)
Jun 04, 2015 25.89 25.89 25.73 25.75 5,290 -0.07(-0.27%)
Jun 03, 2015 25.74 25.93 25.73 25.82 25,423 -0.07(-0.27%)
Jun 02, 2015 25.52 25.95 25.21 25.89 23,215 +0.14(+0.54%)
Jun 01, 2015 25.96 25.79 25.70 25.75 9,634 -0.04(-0.16%)
May 29, 2015 25.45 25.99 25.30 25.79 10,424 +0.14(+0.55%)
May 28, 2015 25.60 25.95 24.96 25.65 7,637 -0.04(-0.16%)
May 27, 2015 25.63 25.91 25.07 25.69 7,815 +0.44(+1.74%)
May 26, 2015 25.03 25.95 25.00 25.25 14,347 -0.05(-0.20%)
May 22, 2015 25.50 25.30 25.30 25.30 7,300 -0.20(-0.78%)
May 21, 2015 25.52 25.83 25.46 25.50 3,399 -0.43(-1.66%)
May 20, 2015 25.50 25.95 25.50 25.93 1,316 +0.43(+1.69%)
May 19, 2015 25.23 25.95 25.23 25.50 13,178 -0.03(-0.12%)
May 18, 2015 25.20 25.90 25.20 25.53 6,725 +0.00(+0.00%)
May 15, 2015 25.73 25.73 25.17 25.53 9,213 -0.23(-0.89%)
May 14, 2015 25.43 25.86 25.25 25.76 5,661 +0.07(+0.25%)
May 13, 2015 25.12 25.89 25.12 25.70 4,388 +0.14(+0.53%)
May 12, 2015 25.02 25.90 24.94 25.56 2,422 -0.19(-0.74%)
May 11, 2015 25.48 25.90 25.00 25.75 7,204 +0.63(+2.51%)
May 08, 2015 25.83 25.83 24.90 25.12 4,754 -0.44(-1.72%)
May 07, 2015 25.14 25.91 24.38 25.56 10,229 +0.55(+2.20%)
May 06, 2015 25.07 25.50 24.52 25.01 4,080 -0.54(-2.11%)
May 05, 2015 24.72 25.95 24.72 25.55 10,628 +0.16(+0.63%)
May 04, 2015 25.05 25.75 24.34 25.39 8,767 +0.23(+0.91%)
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.