Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot TR HD (NQ: PATI )

7.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.163 9.427 9.163 9.168 5,265 -0.02(-0.26%)
Jun 29, 2016 9.545 9.545 9.191 9.191 2,766 -0.16(-1.71%)
Jun 24, 2016 9.215 9.351 9.351 9.351 38 +0.14(+1.48%)
Jun 23, 2016 9.337 9.337 9.215 9.215 1,230 -0.21(-2.25%)
Jun 22, 2016 9.427 9.427 9.356 9.427 4,342 +0.00(+0.00%)
Jun 21, 2016 9.427 9.432 9.427 9.427 6,004 +0.00(+0.00%)
Jun 20, 2016 9.384 9.427 9.356 9.427 1,054 -0.01(-0.10%)
Jun 17, 2016 9.191 9.436 9.191 9.436 9,825 +0.22(+2.40%)
Jun 16, 2016 9.427 9.427 9.215 9.215 2,770 -0.21(-2.20%)
Jun 15, 2016 9.413 9.427 9.149 9.422 2,874 +0.07(+0.71%)
Jun 14, 2016 9.154 9.427 9.116 9.356 10,086 +0.05(+0.56%)
Jun 13, 2016 9.191 9.498 9.191 9.304 8,853 -0.12(-1.30%)
Jun 10, 2016 9.300 9.427 9.135 9.427 8,286 +0.14(+1.52%)
Jun 09, 2016 9.102 9.286 9.102 9.286 886 +0.21(+2.28%)
Jun 08, 2016 9.380 9.382 9.078 9.078 15,926 -0.31(-3.27%)
Jun 07, 2016 9.460 9.564 9.063 9.385 38,797 -0.04(-0.45%)
Jun 06, 2016 9.106 9.427 9.059 9.427 5,475 -0.09(-0.99%)
Jun 03, 2016 9.516 9.521 9.333 9.521 12,046 +0.01(+0.10%)
Jun 02, 2016 9.512 9.512 9.512 9.512 521 -0.24(-2.46%)
Jun 01, 2016 9.757 9.757 9.752 9.752 2,138 -0.00(-0.05%)
May 31, 2016 9.757 9.912 9.757 9.757 6,761 +0.17(+1.82%)
May 27, 2016 9.582 9.582 9.582 9.582 424 -0.32(-3.19%)
May 26, 2016 9.898 9.898 9.898 9.898 1,616 +0.19(+1.99%)
May 20, 2016 9.724 9.705 9.705 9.705 150 -0.00(-0.05%)
May 19, 2016 9.380 9.710 9.333 9.710 12,907 +0.49(+5.26%)
May 18, 2016 9.191 9.245 8.970 9.224 17,469 +0.03(+0.31%)
May 17, 2016 9.201 9.201 9.083 9.196 10,955 +0.00(+0.00%)
May 16, 2016 9.078 9.342 8.960 9.196 20,197 +0.13(+1.40%)
May 13, 2016 9.191 9.286 8.956 9.069 27,739 +0.06(+0.63%)
May 12, 2016 9.238 9.238 8.956 9.012 18,922 +0.00(+0.05%)
May 11, 2016 9.073 9.168 9.007 9.007 18,275 -0.02(-0.21%)
May 10, 2016 9.026 9.026 8.956 9.026 693 -0.05(-0.52%)
May 09, 2016 9.130 9.267 9.031 9.073 5,429 +0.04(+0.47%)
May 06, 2016 9.135 9.135 9.012 9.031 3,360 +0.07(+0.79%)
May 05, 2016 9.309 9.309 8.960 8.960 1,943 -0.04(-0.42%)
May 04, 2016 9.427 9.427 8.956 8.998 6,033 -0.30(-3.19%)
May 03, 2016 9.941 10.11 8.956 9.295 89,278 -0.65(-6.54%)
May 02, 2016 9.663 9.964 8.974 9.945 13,747 +0.28(+2.93%)
Apr 29, 2016 9.663 9.794 9.347 9.663 11,592 +0.00(+0.00%)
Apr 28, 2016 9.653 9.667 9.606 9.663 3,729 +1.14(+13.38%)
Apr 26, 2016 9.252 8.522 8.522 8.522 18,882 -0.74(-8.04%)
Apr 25, 2016 9.447 9.447 9.267 9.267 719 +0.01(+0.15%)
Apr 22, 2016 9.252 9.252 9.252 9.252 823 +0.36(+4.08%)
Apr 21, 2016 8.890 8.890 8.890 8.890 381 -0.76(-7.91%)
Apr 19, 2016 9.653 9.653 9.653 9.653 2,121 +0.00(+0.00%)
Apr 18, 2016 9.931 9.931 9.653 9.653 5,842 +0.12(+1.24%)
Apr 15, 2016 9.433 9.606 9.432 9.535 2,821 -0.01(-0.10%)
Apr 14, 2016 9.535 9.680 9.535 9.545 1,586 +0.01(+0.10%)
Apr 13, 2016 9.516 9.545 9.516 9.535 698 -0.22(-2.27%)
Apr 12, 2016 9.780 9.780 9.634 9.757 6,252 +0.24(+2.48%)
Apr 11, 2016 9.521 9.521 9.521 9.521 392 -0.02(-0.25%)
Apr 08, 2016 9.554 9.554 9.545 9.545 954 -0.00(-0.05%)
Apr 07, 2016 9.549 9.549 9.549 9.549 290 -0.23(-2.31%)
Apr 01, 2016 9.663 9.776 9.776 9.776 108 +0.25(+2.57%)
Mar 31, 2016 9.875 9.884 9.531 9.531 2,989 -0.19(-1.94%)
Mar 29, 2016 9.894 9.719 9.719 9.719 250 -0.18(-1.86%)
Mar 28, 2016 10.02 10.02 9.903 9.903 6,086 +0.00(+0.05%)
Mar 22, 2016 9.898 9.898 9.898 9.898 848 +0.00(+0.00%)
Mar 21, 2016 9.531 9.898 9.518 9.898 922 -0.23(-2.23%)
Mar 18, 2016 10.34 10.36 9.945 10.12 17,437 +0.23(+2.29%)
Mar 16, 2016 9.993 9.898 9.898 9.898 63 -0.16(-1.59%)
Mar 15, 2016 9.898 10.09 9.898 10.06 24,164 +0.16(+1.62%)
Mar 14, 2016 9.879 10.02 9.839 9.898 12,407 +0.00(+0.00%)
Mar 11, 2016 9.898 9.898 9.898 9.898 481 -0.04(-0.43%)
Mar 09, 2016 9.945 9.941 9.941 9.941 14 -0.13(-1.31%)
Mar 07, 2016 10.08 10.07 10.07 10.07 292 -0.09(-0.93%)
Mar 04, 2016 10.12 10.17 10.12 10.17 3,602 +0.14(+1.36%)
Mar 02, 2016 10.13 10.03 10.03 10.03 182 +0.13(+1.28%)
Mar 01, 2016 9.943 10.22 9.903 9.903 2,136 +0.00(+0.05%)
Feb 29, 2016 10.14 10.29 9.898 9.898 6,453 -0.24(-2.33%)
Feb 25, 2016 10.19 10.13 10.13 10.13 53 -0.02(-0.23%)
Feb 24, 2016 10.14 10.22 10.13 10.16 3,638 +0.00(+0.05%)
Feb 23, 2016 10.16 10.36 10.13 10.15 3,356 -0.05(-0.53%)
Feb 22, 2016 10.25 10.36 10.13 10.21 16,843 +0.07(+0.67%)
Feb 19, 2016 10.14 10.14 10.14 10.14 704 +0.00(+0.00%)
Feb 16, 2016 10.13 10.14 10.14 10.14 1,060 +0.00(+0.05%)
Feb 12, 2016 10.14 10.13 10.13 10.13 1,272 +0.00(+0.00%)
Feb 05, 2016 10.13 10.13 10.13 10.13 5,091 +0.00(+0.00%)
Feb 04, 2016 10.13 10.13 10.13 10.13 267 -0.04(-0.41%)
Feb 03, 2016 10.13 10.18 10.13 10.18 4,052 +0.03(+0.27%)
Feb 02, 2016 10.15 10.15 10.15 10.15 354 -0.39(-3.71%)
Jan 29, 2016 10.54 10.54 10.54 10.54 53 +0.07(+0.63%)
Jan 28, 2016 10.51 10.51 10.37 10.47 1,396 +0.19(+1.88%)
Jan 27, 2016 10.16 10.34 10.13 10.28 888 +0.15(+1.44%)
Jan 26, 2016 10.14 10.14 10.13 10.13 564 +0.01(+0.14%)
Jan 25, 2016 10.13 10.16 10.12 10.12 5,823 +0.08(+0.80%)
Jan 22, 2016 10.04 10.04 10.02 10.04 4,107 +0.02(+0.23%)
Jan 21, 2016 9.663 10.02 9.356 10.02 11,617 +0.22(+2.26%)
Jan 20, 2016 9.309 10.33 9.309 9.795 2,009 +0.11(+1.17%)
Jan 19, 2016 9.342 9.714 9.342 9.681 1,707 +0.49(+5.33%)
Jan 15, 2016 9.931 9.191 9.191 9.191 31,399 -0.65(-6.56%)
Jan 14, 2016 10.24 10.46 9.832 9.837 47,663 -0.23(-2.25%)
Jan 13, 2016 10.46 10.60 10.06 10.06 5,730 -0.36(-3.48%)
Jan 12, 2016 10.46 10.51 10.39 10.43 5,210 -0.02(-0.22%)
Jan 11, 2016 10.48 10.56 10.20 10.45 8,112 +0.25(+2.50%)
Jan 08, 2016 10.58 10.95 10.20 10.20 11,140 -0.23(-2.17%)
Jan 07, 2016 10.60 10.61 10.42 10.42 41,042 -0.18(-1.73%)
Jan 06, 2016 10.60 10.61 10.44 10.61 37,583 -0.23(-2.09%)
Jan 04, 2016 10.61 10.83 10.83 10.83 307 +0.23(+2.13%)
Dec 31, 2015 10.38 10.61 10.61 10.61 9,122 +0.38(+3.69%)
Dec 30, 2015 10.59 10.62 10.13 10.23 15,640 -0.40(-3.77%)
Dec 29, 2015 10.84 10.86 10.61 10.63 7,915 +0.00(+0.00%)
Dec 28, 2015 11.08 11.08 10.55 10.63 17,040 -0.45(-4.04%)
Dec 24, 2015 11.08 11.08 11.08 11.08 6,576 -0.01(-0.13%)
Dec 23, 2015 11.22 11.22 11.09 11.09 424 -0.00(-0.04%)
Dec 22, 2015 11.23 11.23 11.08 11.10 2,257 +0.01(+0.13%)
Dec 21, 2015 11.51 11.51 10.68 11.08 26,882 -0.46(-4.00%)
Dec 18, 2015 11.78 11.78 11.54 11.54 6,027 -0.17(-1.49%)
Dec 17, 2015 10.44 12.30 10.44 11.72 63,989 +0.52(+4.67%)
Dec 16, 2015 11.08 11.31 11.00 11.19 11,528 +0.00(+0.00%)
Dec 11, 2015 11.25 11.19 11.19 11.19 10,395 +0.00(+0.00%)
Dec 10, 2015 11.08 11.19 11.08 11.19 4,690 +0.11(+1.02%)
Dec 09, 2015 11.08 11.08 11.08 11.08 574 -0.00(-0.04%)
Dec 07, 2015 11.08 11.09 11.09 11.09 4 -0.08(-0.76%)
Dec 03, 2015 11.10 11.17 11.17 11.17 235 +0.00(+0.00%)
Dec 02, 2015 11.17 11.17 11.17 11.17 468 +0.00(+0.00%)
Dec 01, 2015 11.17 11.17 11.17 11.17 214 +0.08(+0.68%)
Nov 30, 2015 11.08 11.10 11.08 11.10 1,949 -0.17(-1.51%)
Nov 27, 2015 11.26 11.27 11.26 11.27 613 +0.00(+0.00%)
Nov 25, 2015 11.36 11.27 11.27 11.27 636 -0.03(-0.29%)
Nov 24, 2015 11.30 11.31 11.29 11.30 3,220 +0.22(+2.00%)
Nov 23, 2015 11.08 11.15 11.08 11.08 2,985 -0.02(-0.17%)
Nov 20, 2015 11.36 11.36 11.08 11.10 3,383 -0.45(-3.92%)
Nov 19, 2015 11.09 11.64 10.61 11.55 10,366 +0.41(+3.73%)
Nov 18, 2015 10.61 11.13 10.61 11.13 1,710 +0.53(+4.98%)
Nov 16, 2015 10.39 10.61 10.61 10.61 91 +0.06(+0.60%)
Nov 13, 2015 10.39 10.54 10.39 10.54 2,299 -0.06(-0.60%)
Nov 11, 2015 10.39 10.61 10.61 10.61 4 -0.09(-0.84%)
Nov 06, 2015 10.69 10.69 10.69 10.69 36 -0.22(-2.03%)
Nov 04, 2015 10.61 10.92 10.92 10.92 2 +0.33(+3.12%)
Nov 02, 2015 10.59 10.59 10.59 10.59 106 +0.01(+0.13%)
Oct 29, 2015 10.52 10.57 10.57 10.57 103 -0.73(-6.46%)
Oct 23, 2015 11.31 11.30 11.30 11.30 710 +0.23(+2.04%)
Oct 19, 2015 11.14 11.08 11.08 11.08 48 -0.05(-0.47%)
Oct 16, 2015 11.26 11.26 11.08 11.13 6,472 -0.30(-2.60%)
Oct 15, 2015 11.24 11.43 11.24 11.43 7,332 -0.00(-0.04%)
Oct 12, 2015 11.28 11.43 11.43 11.43 159 +0.35(+3.19%)
Oct 09, 2015 11.08 11.08 11.08 11.08 1,277 +0.14(+1.29%)
Oct 07, 2015 11.24 10.94 10.94 10.94 40 -0.21(-1.90%)
Oct 06, 2015 10.84 11.37 10.68 11.15 16,387 +0.28(+2.60%)
Oct 05, 2015 11.21 11.21 10.86 10.86 670 -0.45(-4.00%)
Oct 02, 2015 11.10 11.32 11.08 11.32 5,961 +0.00(+0.04%)
Oct 01, 2015 11.43 11.43 11.08 11.31 954 -0.02(-0.21%)
Sep 30, 2015 11.39 11.39 11.08 11.34 4,241 +0.06(+0.50%)
Sep 29, 2015 11.28 11.28 11.28 11.28 371 +0.13(+1.14%)
Sep 28, 2015 11.15 11.15 11.15 11.15 1,359 +0.07(+0.64%)
Sep 25, 2015 10.43 11.55 10.39 11.08 38,617 +0.56(+5.28%)
Sep 23, 2015 10.53 10.53 10.53 10.53 10 +0.16(+1.50%)
Sep 22, 2015 10.61 10.61 10.37 10.37 8,711 -0.09(-0.86%)
Sep 21, 2015 10.70 10.61 10.46 10.46 821 -0.16(-1.47%)
Sep 18, 2015 10.42 11.38 10.42 10.61 14,369 +0.05(+0.45%)
Sep 17, 2015 10.39 10.57 9.705 10.57 3,583 +0.02(+0.18%)
Sep 16, 2015 10.60 10.60 10.39 10.55 2,147 -0.05(-0.44%)
Sep 15, 2015 10.37 10.61 10.37 10.60 4,620 +0.06(+0.58%)
Sep 14, 2015 10.43 10.53 10.37 10.53 3,655 +0.03(+0.27%)
Sep 11, 2015 10.48 10.55 10.38 10.51 5,840 +0.05(+0.50%)
Sep 10, 2015 10.53 10.56 10.37 10.45 9,670 -0.25(-2.38%)
Sep 09, 2015 10.71 10.72 10.67 10.71 6,901 +0.10(+0.93%)
Sep 08, 2015 10.53 10.67 10.53 10.61 2,586 +0.08(+0.72%)
Sep 04, 2015 10.53 10.53 10.53 10.53 1,272 +0.28(+2.71%)
Sep 02, 2015 10.26 10.26 10.26 10.26 307 +0.04(+0.37%)
Sep 01, 2015 10.23 10.23 10.22 10.22 3,294 -0.09(-0.91%)
Aug 31, 2015 10.32 10.32 10.31 10.31 1,228 -0.13(-1.26%)
Aug 28, 2015 10.48 10.48 10.45 10.45 1,466 +0.00(+0.00%)
Aug 27, 2015 10.37 10.45 10.37 10.45 1,470 -0.40(-3.65%)
Aug 25, 2015 10.59 10.84 10.84 10.84 657 +0.49(+4.74%)
Aug 24, 2015 10.32 10.35 10.32 10.35 8,219 -0.02(-0.23%)
Aug 21, 2015 10.70 10.72 10.37 10.37 3,842 -0.44(-4.10%)
Aug 20, 2015 10.61 10.82 10.61 10.82 1,826 +0.45(+4.32%)
Aug 19, 2015 10.42 10.42 10.37 10.37 7,137 -0.02(-0.23%)
Aug 18, 2015 10.05 10.82 10.05 10.39 3,235 +0.37(+3.67%)
Aug 17, 2015 10.52 10.52 10.03 10.03 1,472 -0.55(-5.21%)
Aug 14, 2015 10.14 10.58 10.14 10.58 1,833 +0.01(+0.09%)
Aug 13, 2015 11.14 11.14 10.57 10.57 8,613 -0.51(-4.60%)
Aug 12, 2015 11.09 11.09 11.08 11.08 995 -0.18(-1.63%)
Aug 11, 2015 11.08 11.26 11.08 11.26 2,624 +0.18(+1.62%)
Aug 10, 2015 11.08 11.08 11.08 11.08 975 +0.00(+0.04%)
Aug 07, 2015 11.08 11.28 11.08 11.08 965 +0.03(+0.30%)
Aug 06, 2015 11.08 11.18 11.04 11.04 6,897 +0.04(+0.39%)
Aug 05, 2015 11.10 11.10 11.00 11.00 944 -0.17(-1.52%)
Aug 04, 2015 11.08 11.21 11.08 11.17 6,971 +0.09(+0.85%)
Aug 03, 2015 11.08 11.08 11.08 11.08 3,566 +0.06(+0.51%)
Jul 31, 2015 11.30 11.30 11.02 11.02 4,039 +0.18(+1.65%)
Jul 29, 2015 10.57 10.84 10.84 10.84 46 +0.53(+5.12%)
Jul 28, 2015 10.31 10.60 10.14 10.31 6,534 +0.17(+1.67%)
Jul 27, 2015 10.06 10.57 10.06 10.14 10,854 -0.29(-2.80%)
Jul 24, 2015 10.40 10.44 10.37 10.44 4,936 -0.01(-0.09%)
Jul 23, 2015 10.53 10.56 10.45 10.45 7,052 -0.08(-0.72%)
Jul 22, 2015 10.42 10.61 10.42 10.52 2,458 -0.01(-0.09%)
Jul 21, 2015 10.55 10.84 10.53 10.53 4,911 +0.09(+0.90%)
Jul 20, 2015 10.86 10.86 10.10 10.44 30,228 -0.54(-4.94%)
Jul 17, 2015 10.97 10.99 10.88 10.98 14,944 +0.01(+0.09%)
Jul 16, 2015 11.11 11.32 10.95 10.97 20,116 -0.19(-1.69%)
Jul 15, 2015 11.04 11.16 10.96 11.16 27,334 +0.08(+0.72%)
Jul 14, 2015 11.12 11.12 10.96 11.08 15,748 -0.10(-0.90%)
Jul 13, 2015 11.11 11.19 10.97 11.18 2,965 -0.14(-1.20%)
Jul 10, 2015 11.33 11.40 11.04 11.31 4,614 -0.18(-1.56%)
Jul 09, 2015 11.52 11.52 11.38 11.49 2,823 +0.16(+1.41%)
Jul 08, 2015 11.37 11.57 11.33 11.33 12,952 -0.14(-1.19%)
Jul 07, 2015 11.41 11.64 11.41 11.47 5,936 -0.17(-1.50%)
Jul 06, 2015 11.51 12.01 11.32 11.64 4,429 +0.07(+0.57%)
Jul 02, 2015 11.92 11.58 11.58 11.58 10,183 +0.20(+1.74%)
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.