Patriot TR HD (NQ: PATI )

12.00 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

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