Patriot TR HD (NQ: PATI )

11.80 USD +0.09 (+0.77%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.35 19.35 19.35 19.35 180 +0.35(+1.84%)
May 30, 2017 19.06 19.29 19.00 19.00 3,774 -0.01(-0.05%)
May 26, 2017 19.01 19.01 19.01 19.01 150 -0.09(-0.47%)
May 25, 2017 19.55 19.55 19.10 19.10 639 +0.06(+0.32%)
May 24, 2017 19.24 19.24 19.04 19.04 356 -0.08(-0.42%)
May 23, 2017 19.90 19.90 19.12 19.12 6,397 -0.59(-2.99%)
May 22, 2017 19.71 19.71 19.71 19.71 100 -0.79(-3.85%)
May 17, 2017 20.50 20.50 20.50 52 -0.05(-0.24%)
May 16, 2017 20.60 20.60 20.55 20.55 1,495 +0.00(+0.00%)
May 11, 2017 20.55 20.55 20.55 49 +0.76(+3.84%)
May 10, 2017 19.84 19.95 19.75 19.79 2,040 -1.18(-5.63%)
May 08, 2017 20.97 20.97 20.97 0 +0.32(+1.54%)
May 04, 2017 20.65 20.65 20.65 35 -0.35(-1.66%)
May 03, 2017 20.75 21.00 20.75 21.00 1,062 +0.25(+1.20%)
Apr 27, 2017 20.75 20.75 20.75 775 +0.00(+0.00%)
Apr 26, 2017 22.05 22.05 20.75 20.75 4,124 -1.60(-7.16%)
Apr 20, 2017 22.35 22.35 22.35 141 +0.10(+0.45%)
Apr 17, 2017 22.25 22.25 22.25 304 +0.15(+0.68%)
Apr 11, 2017 22.10 22.10 22.10 152 -0.10(-0.45%)
Apr 10, 2017 22.25 22.43 22.18 22.20 2,506 -0.50(-2.21%)
Apr 07, 2017 22.70 22.70 22.70 22.70 703 -0.00(-0.00%)
Apr 06, 2017 22.75 22.80 22.70 22.70 504 -0.80(-3.40%)
Apr 04, 2017 23.50 23.50 23.50 110 +0.26(+1.12%)
Apr 03, 2017 23.16 23.25 23.16 23.24 2,863 +0.74(+3.29%)
Mar 27, 2017 22.50 22.50 22.50 61 +0.12(+0.54%)
Mar 24, 2017 22.65 22.70 22.38 22.38 1,464 -1.48(-6.19%)
Mar 23, 2017 22.24 23.86 22.24 23.86 374 +1.69(+7.60%)
Mar 22, 2017 22.17 22.17 22.17 22.17 541 -0.81(-3.52%)
Mar 21, 2017 22.98 22.98 22.98 22.98 236 +0.93(+4.22%)
Mar 20, 2017 22.05 22.05 22.05 22.05 260 -1.02(-4.42%)
Mar 17, 2017 22.47 23.07 22.47 23.07 914 +1.06(+4.82%)
Mar 16, 2017 21.40 22.50 21.40 22.01 6,135 +0.66(+3.09%)
Mar 15, 2017 21.10 21.35 21.10 21.35 341 -0.15(-0.70%)
Mar 10, 2017 21.50 21.50 21.50 33 +0.50(+2.38%)
Mar 09, 2017 21.00 21.00 21.00 21.00 190 +0.25(+1.20%)
Mar 08, 2017 20.85 20.85 20.75 20.75 1,978 +0.25(+1.22%)
Mar 06, 2017 20.50 20.50 20.50 43 -1.85(-8.28%)
Mar 02, 2017 22.35 22.35 22.35 11 +0.35(+1.59%)
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.