Patriot TR HD (NQ: PATI )

12.07 USD +0.25 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.89 19.94 19.55 19.94 1,949 +0.69(+3.58%)
Sep 28, 2017 19.25 19.25 19.25 19.25 2,514 +0.00(+0.00%)
Sep 27, 2017 19.25 19.30 19.25 19.25 4,490 -0.01(-0.05%)
Sep 26, 2017 19.00 19.73 19.00 19.26 8,340 +0.26(+1.37%)
Sep 25, 2017 19.07 19.07 19.00 19.00 362 -0.14(-0.73%)
Sep 22, 2017 19.14 19.14 19.14 19.14 157 -0.01(-0.05%)
Sep 20, 2017 19.15 19.15 19.15 81 -0.01(-0.05%)
Sep 19, 2017 19.50 19.50 18.75 19.16 2,947 -0.04(-0.21%)
Sep 18, 2017 19.40 19.40 19.20 19.20 1,271 +0.20(+1.05%)
Sep 15, 2017 18.99 19.05 18.96 19.00 9,316 -0.05(-0.26%)
Sep 14, 2017 19.28 19.30 19.05 19.05 921 -0.23(-1.19%)
Sep 13, 2017 19.22 19.56 19.22 19.28 2,403 -0.02(-0.10%)
Sep 12, 2017 19.25 19.93 19.25 19.30 914 +0.03(+0.16%)
Sep 11, 2017 19.28 20.99 19.25 19.27 4,659 +0.02(+0.10%)
Sep 08, 2017 19.23 19.66 19.01 19.25 6,136 +0.02(+0.10%)
Sep 07, 2017 19.46 19.48 19.11 19.23 4,253 -0.32(-1.64%)
Sep 06, 2017 20.05 20.06 19.55 19.55 1,051 -0.78(-3.84%)
Sep 05, 2017 20.33 20.67 20.33 20.33 2,344 +0.00(+0.00%)
Sep 01, 2017 20.33 20.33 20.33 20.33 515 +1.02(+5.28%)
Aug 31, 2017 19.74 20.40 19.11 19.31 1,527 -0.69(-3.45%)
Aug 30, 2017 19.48 19.48 19.48 20.00 1,511 +0.75(+3.90%)
Aug 28, 2017 19.25 19.25 19.25 0 +0.08(+0.42%)
Aug 25, 2017 19.27 19.86 19.16 19.17 3,241 -0.23(-1.19%)
Aug 24, 2017 19.01 19.72 19.00 19.40 8,127 +0.26(+1.36%)
Aug 23, 2017 19.04 19.26 19.01 19.14 2,214 -0.13(-0.67%)
Aug 22, 2017 19.36 19.36 19.00 19.27 4,416 -0.33(-1.68%)
Aug 21, 2017 19.60 19.60 19.30 19.60 355 -0.10(-0.51%)
Aug 18, 2017 19.80 19.80 19.31 19.70 1,563 +0.64(+3.36%)
Aug 17, 2017 19.00 19.69 19.00 19.06 9,187 +0.06(+0.32%)
Aug 16, 2017 19.34 19.34 19.00 19.00 2,854 +0.00(+0.00%)
Aug 15, 2017 19.00 19.00 19.00 19.00 7,278 -0.29(-1.50%)
Aug 14, 2017 19.03 19.29 19.03 19.29 8,338 +0.29(+1.53%)
Aug 11, 2017 19.00 19.00 19.00 19.00 8,458 -0.27(-1.40%)
Aug 10, 2017 19.02 19.27 19.02 19.27 10,923 +0.27(+1.42%)
Aug 09, 2017 19.28 19.28 19.00 19.00 6,800 -0.38(-1.96%)
Aug 08, 2017 19.00 19.38 19.00 19.38 5,644 +0.63(+3.36%)
Aug 07, 2017 19.00 19.18 18.70 18.75 3,312 -0.35(-1.83%)
Aug 04, 2017 19.16 19.16 19.00 19.10 4,138 +0.10(+0.53%)
Aug 02, 2017 19.00 19.00 19.00 2 +0.00(+0.00%)
Jul 28, 2017 19.00 19.00 19.00 0 -0.44(-2.28%)
Jul 27, 2017 19.45 19.80 19.42 19.44 4,649 -0.01(-0.03%)
Jul 26, 2017 18.83 20.00 18.83 19.45 1,643 +0.01(+0.05%)
Jul 25, 2017 20.03 20.03 19.44 19.44 1,998 -0.37(-1.87%)
Jul 24, 2017 19.91 19.91 19.81 19.81 677 -0.28(-1.39%)
Jul 21, 2017 20.76 21.04 19.57 20.09 2,029 +1.19(+6.29%)
Jul 20, 2017 19.85 20.75 18.90 18.90 2,296 -0.62(-3.18%)
Jul 19, 2017 20.22 20.22 19.52 19.52 988 +0.91(+4.89%)
Jul 18, 2017 18.31 18.61 18.31 18.61 255 +0.59(+3.27%)
Jul 17, 2017 18.10 18.40 18.00 18.02 7,608 +0.02(+0.11%)
Jul 14, 2017 18.00 18.13 17.95 18.00 16,344 +0.00(+0.00%)
Jul 13, 2017 17.99 18.00 17.97 18.00 3,773 +0.12(+0.67%)
Jul 12, 2017 17.85 18.00 17.85 17.88 1,637 +0.06(+0.34%)
Jul 11, 2017 17.78 17.82 17.78 17.82 408 -0.18(-1.00%)
Jul 10, 2017 17.84 18.00 17.84 18.00 423 +0.12(+0.67%)
Jul 07, 2017 17.88 17.88 17.88 17.88 100 -0.12(-0.67%)
Jul 06, 2017 17.93 18.00 17.93 18.00 448 +0.15(+0.84%)
Jul 05, 2017 17.85 17.85 17.85 17.85 187 +0.08(+0.45%)
Jul 03, 2017 17.86 17.86 17.77 17.77 220 -0.10(-0.56%)
Jun 30, 2017 17.87 17.95 17.86 17.87 944 -0.11(-0.61%)
Jun 29, 2017 17.98 17.98 17.98 17.98 282 +0.07(+0.39%)
Jun 28, 2017 17.88 18.08 17.88 17.91 3,992 +0.03(+0.17%)
Jun 27, 2017 17.98 17.98 17.87 17.88 1,515 +0.02(+0.11%)
Jun 26, 2017 18.00 18.12 17.81 17.86 5,177 -0.14(-0.78%)
Jun 23, 2017 17.90 18.00 17.86 18.00 1,069 -0.03(-0.17%)
Jun 22, 2017 18.10 18.20 18.01 18.03 5,964 -0.07(-0.39%)
Jun 21, 2017 18.30 18.30 18.07 18.10 3,184 +0.14(+0.78%)
Jun 20, 2017 17.99 17.99 17.83 17.96 944 -0.01(-0.06%)
Jun 19, 2017 17.92 17.97 17.81 17.97 1,217 +0.15(+0.84%)
Jun 16, 2017 18.42 18.42 17.82 17.82 43,816 -0.28(-1.55%)
Jun 15, 2017 17.96 18.10 17.87 18.10 5,408 +0.01(+0.06%)
Jun 14, 2017 18.30 18.30 17.81 18.09 6,574 -0.01(-0.06%)
Jun 13, 2017 18.50 18.50 17.80 18.10 7,099 -0.14(-0.77%)
Jun 12, 2017 17.98 18.84 17.80 18.24 24,748 +0.34(+1.90%)
Jun 09, 2017 18.00 18.11 17.70 17.90 8,325 +0.10(+0.56%)
Jun 08, 2017 18.00 18.36 17.60 17.80 5,344 -0.06(-0.34%)
Jun 07, 2017 18.20 18.75 17.80 17.86 5,823 -0.39(-2.14%)
Jun 06, 2017 18.80 18.80 18.25 18.25 3,331 +0.00(+0.00%)
Jun 05, 2017 18.90 19.10 18.05 18.25 8,467 +0.35(+1.96%)
Jun 02, 2017 19.20 19.20 17.63 17.90 8,337 -1.25(-6.53%)
Jun 01, 2017 19.10 19.15 19.10 19.15 5,392 -0.20(-1.03%)
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%)
Mar 01, 2017 22.75 23.38 22.00 22.00 10,099 -1.05(-4.56%)
Feb 28, 2017 23.05 23.05 23.05 23.05 422 -0.92(-3.84%)
Feb 27, 2017 24.00 24.00 23.97 23.97 503 +0.22(+0.93%)
Feb 23, 2017 23.75 23.75 23.75 16 +0.02(+0.08%)
Feb 22, 2017 24.50 24.50 23.70 23.73 1,035 -0.27(-1.12%)
Feb 21, 2017 24.00 24.00 24.00 24.00 20,017 -0.51(-2.08%)
Feb 15, 2017 24.51 24.51 24.51 0 -0.59(-2.35%)
Feb 14, 2017 25.13 25.13 24.70 25.10 2,731 +1.96(+8.47%)
Feb 13, 2017 22.51 23.14 22.20 23.14 1,327 +0.54(+2.39%)
Feb 10, 2017 24.30 24.30 22.60 22.60 450 -2.65(-10.50%)
Feb 09, 2017 25.25 25.27 25.25 25.25 1,352 +0.59(+2.39%)
Feb 01, 2017 24.66 24.66 24.66 0 -1.31(-5.04%)
Jan 31, 2017 25.99 25.99 25.75 25.97 420 -0.63(-2.37%)
Jan 30, 2017 26.60 26.60 26.60 26.60 200 +1.10(+4.31%)
Jan 25, 2017 25.50 25.50 25.50 16 +0.00(+0.00%)
Jan 24, 2017 24.00 25.50 24.00 25.50 1,580 +1.50(+6.25%)
Jan 23, 2017 24.00 24.00 24.00 24.00 850 +1.47(+6.52%)
Jan 18, 2017 22.53 22.53 22.53 1 -3.47(-13.35%)
Jan 13, 2017 26.00 26.00 26.00 64 +1.35(+5.48%)
Jan 12, 2017 24.03 25.87 24.00 24.65 5,407 +0.65(+2.71%)
Jan 10, 2017 24.00 24.00 24.00 12 +1.87(+8.43%)
Jan 05, 2017 22.13 22.13 22.13 62 -0.94(-4.06%)
Jan 04, 2017 24.59 24.59 23.07 23.07 302 -0.36(-1.54%)
Jan 03, 2017 23.20 23.43 21.55 23.43 2,934 +1.50(+6.84%)
Dec 30, 2016 21.93 21.93 21.93 0 -1.20(-5.19%)
Dec 16, 2016 23.13 23.13 23.13 38 -0.62(-2.61%)
Dec 14, 2016 23.75 23.75 23.75 24 -0.86(-3.48%)
Dec 13, 2016 24.61 24.61 24.61 24.61 262 -0.37(-1.49%)
Dec 12, 2016 24.98 24.98 24.98 24.98 281 +1.76(+7.58%)
Dec 09, 2016 23.22 23.22 23.22 23.22 104 -2.23(-8.76%)
Dec 05, 2016 25.45 25.45 25.45 15 +1.03(+4.22%)
Dec 02, 2016 24.42 24.42 24.42 24.42 100 +1.00(+4.26%)
Dec 01, 2016 23.30 23.42 23.00 23.42 1,289 +0.07(+0.31%)
Nov 30, 2016 26.40 26.40 23.35 23.35 1,902 -3.07(-11.62%)
Nov 29, 2016 22.55 26.42 22.55 26.42 647 +3.42(+14.87%)
Nov 28, 2016 22.03 23.00 22.03 23.00 2,143 +1.50(+6.98%)
Nov 21, 2016 21.50 21.50 21.50 38 -0.14(-0.65%)
Nov 17, 2016 21.64 21.64 21.64 0 +0.39(+1.84%)
Nov 16, 2016 21.63 21.77 21.25 21.25 3,852 +0.10(+0.47%)
Nov 14, 2016 21.15 21.15 21.15 0 -0.02(-0.12%)
Nov 11, 2016 21.15 21.17 21.15 21.17 311 +0.07(+0.33%)
Nov 03, 2016 21.11 21.11 21.11 50 -0.01(-0.07%)
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%)
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.