Patriot TR HD (NQ: PATI )

11.77 USD +0.47 (+4.16%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2015 22.31 22.43 22.43 22.43 49 -1.55(-6.46%)
Oct 23, 2015 24.00 23.98 23.98 23.98 335 +0.48(+2.04%)
Oct 19, 2015 23.63 23.50 23.50 23.50 23 -0.11(-0.47%)
Oct 16, 2015 23.88 23.88 23.50 23.61 3,051 -0.63(-2.60%)
Oct 15, 2015 23.84 24.24 23.84 24.24 3,456 -0.01(-0.04%)
Oct 12, 2015 23.94 24.25 24.25 24.25 75 +0.75(+3.19%)
Oct 09, 2015 23.51 23.51 23.50 23.50 602 +0.30(+1.29%)
Oct 07, 2015 23.85 23.20 23.20 23.20 19 -0.45(-1.90%)
Oct 06, 2015 23.00 24.11 22.65 23.65 7,724 +0.60(+2.60%)
Oct 05, 2015 23.79 23.79 23.05 23.05 316 -0.96(-4.00%)
Oct 02, 2015 23.54 24.01 23.50 24.01 2,810 +0.01(+0.04%)
Oct 01, 2015 24.25 24.25 23.50 24.00 450 -0.05(-0.21%)
Sep 30, 2015 24.16 24.16 23.50 24.05 1,999 +0.12(+0.50%)
Sep 29, 2015 23.93 23.93 23.93 23.93 175 +0.27(+1.14%)
Sep 28, 2015 23.65 23.66 23.65 23.66 641 +0.15(+0.64%)
Sep 25, 2015 22.12 24.51 22.04 23.51 18,202 +1.18(+5.28%)
Sep 23, 2015 22.33 22.33 22.33 22.33 5 +0.33(+1.50%)
Sep 22, 2015 22.50 22.50 22.00 22.00 4,106 -0.19(-0.86%)
Sep 21, 2015 22.70 22.52 22.19 22.19 387 -0.33(-1.47%)
Sep 18, 2015 22.10 24.15 22.10 22.52 6,773 +0.10(+0.45%)
Sep 17, 2015 22.05 22.42 20.59 22.42 1,689 +0.04(+0.18%)
Sep 16, 2015 22.48 22.48 22.05 22.38 1,012 -0.10(-0.44%)
Sep 15, 2015 22.01 22.50 22.01 22.48 2,178 +0.13(+0.58%)
Sep 14, 2015 22.13 22.35 22.00 22.35 1,723 +0.06(+0.27%)
Sep 11, 2015 22.24 22.38 22.03 22.29 2,753 +0.11(+0.50%)
Sep 10, 2015 22.35 22.41 22.00 22.18 4,558 -0.54(-2.38%)
Sep 09, 2015 22.72 22.74 22.63 22.72 3,253 +0.21(+0.93%)
Sep 08, 2015 22.35 22.64 22.35 22.51 1,219 +0.16(+0.72%)
Sep 04, 2015 22.35 22.35 22.35 22.35 600 +0.59(+2.71%)
Sep 02, 2015 21.76 21.76 21.76 21.76 145 +0.08(+0.37%)
Sep 01, 2015 21.70 21.70 21.68 21.68 1,553 -0.20(-0.91%)
Aug 31, 2015 21.90 21.90 21.88 21.88 579 -0.28(-1.26%)
Aug 28, 2015 22.24 22.24 22.16 22.16 691 +0.00(+0.00%)
Aug 27, 2015 22.00 22.16 22.00 22.16 693 -0.84(-3.65%)
Aug 25, 2015 22.46 23.00 23.00 23.00 310 +1.04(+4.74%)
Aug 24, 2015 21.90 21.96 21.90 21.96 3,874 -0.05(-0.23%)
Aug 21, 2015 22.70 22.75 22.00 22.01 1,811 -0.94(-4.10%)
Aug 20, 2015 22.50 22.95 22.50 22.95 861 +0.95(+4.32%)
Aug 19, 2015 22.10 22.10 22.00 22.00 3,364 -0.05(-0.23%)
Aug 18, 2015 21.33 22.95 21.33 22.05 1,525 +0.78(+3.67%)
Aug 17, 2015 22.31 22.31 21.27 21.27 694 -1.17(-5.21%)
Aug 14, 2015 21.52 22.44 21.52 22.44 864 +0.02(+0.09%)
Aug 13, 2015 23.63 23.63 22.42 22.42 4,060 -1.08(-4.60%)
Aug 12, 2015 23.52 23.52 23.50 23.50 469 -0.39(-1.63%)
Aug 11, 2015 23.50 23.89 23.50 23.89 1,237 +0.38(+1.62%)
Aug 10, 2015 23.50 23.51 23.50 23.51 460 +0.01(+0.04%)
Aug 07, 2015 23.50 23.94 23.50 23.50 455 +0.07(+0.30%)
Aug 06, 2015 23.50 23.72 23.43 23.43 3,251 +0.09(+0.39%)
Aug 05, 2015 23.56 23.56 23.34 23.34 445 -0.36(-1.52%)
Aug 04, 2015 23.51 23.79 23.50 23.70 3,286 +0.20(+0.85%)
Aug 03, 2015 23.50 23.50 23.50 23.50 1,681 +0.12(+0.51%)
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%)
May 01, 2015 25.43 25.91 24.34 25.16 5,045 -0.65(-2.52%)
Apr 30, 2015 25.82 25.95 25.78 25.81 15,299 -0.10(-0.39%)
Apr 29, 2015 25.86 26.00 25.77 25.91 3,648 -0.08(-0.31%)
Apr 28, 2015 25.75 25.99 25.75 25.99 6,293 +0.00(+0.00%)
Apr 27, 2015 26.00 26.00 25.95 25.99 9,074 +0.00(+0.00%)
Apr 24, 2015 25.92 26.00 25.85 25.99 2,820 +0.01(+0.04%)
Apr 23, 2015 25.75 26.00 25.75 25.98 9,287 -0.01(-0.04%)
Apr 22, 2015 25.95 26.00 25.95 25.99 5,809 +0.04(+0.15%)
Apr 21, 2015 26.00 26.00 25.95 25.95 1,421 -0.17(-0.65%)
Apr 20, 2015 25.95 26.13 25.95 26.12 3,704 +0.16(+0.62%)
Apr 17, 2015 25.92 26.02 25.92 25.96 2,933 +0.01(+0.04%)
Apr 16, 2015 25.95 25.96 25.90 25.95 1,288 -0.11(-0.42%)
Apr 15, 2015 25.95 26.25 25.95 26.06 3,712 -0.01(-0.04%)
Apr 14, 2015 26.03 26.24 25.95 26.07 3,070 -0.19(-0.72%)
Apr 13, 2015 25.98 26.42 25.95 26.26 5,359 +0.27(+1.04%)
Apr 10, 2015 25.95 26.43 25.94 25.99 2,842 +0.00(+0.00%)
Apr 09, 2015 26.00 26.00 25.94 25.99 12,522 +0.02(+0.08%)
Apr 08, 2015 25.95 26.43 25.62 25.97 32,250 +0.35(+1.37%)
Apr 07, 2015 25.59 26.19 25.24 25.62 5,875 -0.51(-1.95%)
Apr 06, 2015 24.38 26.40 24.38 26.13 5,405 +1.51(+6.13%)
Apr 02, 2015 25.00 24.62 24.62 24.62 10,300 -0.37(-1.48%)
Apr 01, 2015 24.34 24.99 24.33 24.99 6,046 +0.02(+0.08%)
Mar 31, 2015 24.14 24.97 24.14 24.97 2,267 +0.22(+0.89%)
Mar 30, 2015 24.03 24.75 24.03 24.75 3,074 -0.21(-0.84%)
Mar 27, 2015 24.03 25.00 24.03 24.96 3,647 +0.75(+3.10%)
Mar 26, 2015 24.04 24.78 24.04 24.21 1,593 -0.01(-0.04%)
Mar 25, 2015 24.00 24.22 24.00 24.22 1,645 +0.19(+0.79%)
Mar 24, 2015 23.50 24.85 23.50 24.03 4,462 -0.21(-0.87%)
Mar 23, 2015 24.00 24.93 23.97 24.24 6,449 +1.28(+5.57%)
Mar 20, 2015 25.00 25.00 22.07 22.96 19,887 -2.01(-8.05%)
Mar 19, 2015 23.78 24.97 23.78 24.97 7,210 +0.79(+3.27%)
Mar 18, 2015 23.86 25.00 23.86 24.18 6,423 -0.64(-2.58%)
Mar 17, 2015 23.05 25.00 23.05 24.82 6,925 +0.04(+0.16%)
Mar 16, 2015 23.31 24.80 23.31 24.78 6,510 +0.92(+3.86%)
Mar 13, 2015 25.00 25.00 23.01 23.86 719 -0.88(-3.56%)
Mar 12, 2015 23.55 26.39 23.55 24.74 5,748 +0.81(+3.38%)
Mar 11, 2015 23.40 24.80 23.01 23.93 3,202 +0.53(+2.26%)
Mar 10, 2015 22.92 23.75 22.92 23.40 1,745 -0.10(-0.43%)
Mar 09, 2015 22.26 23.81 22.26 23.50 5,016 +1.51(+6.87%)
Mar 06, 2015 22.51 23.15 21.76 21.99 3,951 -0.51(-2.27%)
Mar 05, 2015 23.26 23.26 21.55 22.50 1,946 +0.01(+0.04%)
Mar 04, 2015 21.55 23.19 22.37 22.49 1,321 +0.12(+0.54%)
Mar 03, 2015 22.53 22.74 22.48 22.37 5,413 -0.82(-3.54%)
Mar 02, 2015 22.49 23.22 22.48 23.19 2,402 +0.66(+2.93%)
Feb 27, 2015 22.20 22.82 22.20 22.53 7,249 +0.58(+2.64%)
Feb 26, 2015 21.10 21.95 21.10 21.95 5,112 +0.06(+0.27%)
Feb 25, 2015 21.80 22.40 21.05 21.89 6,290 -0.11(-0.50%)
Feb 24, 2015 22.95 22.95 21.71 22.00 6,185 -0.20(-0.90%)
Feb 23, 2015 23.31 23.31 22.15 22.20 2,161 -1.00(-4.31%)
Feb 20, 2015 23.86 24.00 22.61 23.20 5,614 +0.59(+2.61%)
Feb 19, 2015 25.11 25.11 22.01 22.61 5,798 -3.26(-12.60%)
Feb 18, 2015 25.00 25.90 25.00 25.87 1,702 +0.74(+2.94%)
Feb 17, 2015 25.45 25.90 25.00 25.13 8,124 -0.15(-0.59%)
Feb 13, 2015 25.50 25.28 25.28 25.28 4,500 -0.48(-1.86%)
Feb 12, 2015 26.30 26.30 25.76 25.76 1,689 +0.20(+0.78%)
Feb 11, 2015 25.00 26.30 25.00 25.56 2,926 +0.06(+0.24%)
Feb 10, 2015 26.35 26.35 25.25 25.50 3,688 -0.84(-3.19%)
Feb 09, 2015 24.26 27.50 24.00 26.34 10,941 +2.29(+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.