Patriot TR HD (NQ: PATI )

11.67 USD -0.23 (-1.93%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2016 21.12 21.12 21.12 109 +0.00(+0.00%)
Oct 27, 2016 21.15 21.37 21.10 21.12 3,391 -0.06(-0.28%)
Oct 25, 2016 21.18 21.18 21.18 0 +0.18(+0.85%)
Oct 12, 2016 20.91 21.00 21.00 21.00 9 -0.28(-1.32%)
Oct 11, 2016 21.27 21.28 21.27 21.28 867 +0.37(+1.77%)
Oct 10, 2016 20.91 20.91 20.91 20.91 339 +0.37(+1.80%)
Oct 04, 2016 21.28 20.54 20.54 20.54 400 +0.02(+0.10%)
Oct 03, 2016 20.66 20.66 20.52 20.52 505 -0.21(-1.01%)
Sep 30, 2016 20.73 20.73 20.73 20.73 21 +0.00(+0.00%)
Sep 29, 2016 20.61 20.95 20.61 20.73 446 -0.53(-2.49%)
Sep 28, 2016 21.26 21.26 21.26 21.26 175 +0.07(+0.33%)
Sep 27, 2016 21.19 21.19 21.19 21.19 183 +0.00(+0.00%)
Sep 26, 2016 21.03 21.25 20.50 21.19 3,225 +0.16(+0.76%)
Sep 20, 2016 21.03 21.03 21.03 21.03 5 +0.53(+2.59%)
Sep 19, 2016 20.50 20.51 20.50 20.50 5,727 +0.00(+0.00%)
Sep 16, 2016 20.99 21.03 20.50 20.50 4,071 -0.53(-2.52%)
Sep 15, 2016 21.03 21.03 21.02 21.03 435 +0.03(+0.14%)
Sep 14, 2016 21.00 21.00 21.00 21.00 321 +0.33(+1.60%)
Sep 12, 2016 20.50 20.67 20.67 20.67 18 -0.51(-2.41%)
Sep 09, 2016 21.18 21.18 21.18 21.18 232 +0.60(+2.92%)
Sep 08, 2016 21.25 21.25 20.58 20.58 63,496 -0.16(-0.77%)
Sep 07, 2016 21.24 21.24 20.74 20.74 742 +0.17(+0.83%)
Sep 06, 2016 21.25 21.25 20.57 20.57 8,482 -0.43(-2.05%)
Sep 02, 2016 21.05 21.00 21.00 21.00 4,300 -0.08(-0.36%)
Aug 29, 2016 21.08 21.08 21.08 21.08 500 -0.36(-1.70%)
Aug 24, 2016 21.50 21.44 21.44 21.44 1,500 +0.19(+0.89%)
Aug 23, 2016 21.25 21.26 21.25 21.25 3,221 +0.00(+0.00%)
Aug 22, 2016 21.25 21.25 21.25 21.25 202 +0.74(+3.61%)
Aug 17, 2016 20.51 20.51 20.51 20.51 85 -0.80(-3.75%)
Aug 16, 2016 22.00 22.00 21.22 21.31 8,320 -0.69(-3.14%)
Aug 15, 2016 22.00 22.00 22.00 22.00 1,151 -0.27(-1.21%)
Aug 11, 2016 22.27 22.27 22.27 22.27 2 +0.27(+1.23%)
Aug 09, 2016 22.00 22.00 22.00 22.00 13 +0.21(+0.96%)
Aug 08, 2016 22.02 22.02 21.50 21.79 12,842 -0.21(-0.95%)
Aug 05, 2016 22.00 22.30 22.00 22.00 12,588 +0.00(+0.00%)
Aug 04, 2016 22.00 22.03 22.00 22.00 4,851 +0.01(+0.05%)
Aug 03, 2016 22.00 22.00 21.74 21.99 2,738 -0.01(-0.05%)
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.