Patriot TR HD (NQ: PATI )

7.860 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:37 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.375 9.399 9.215 9.399 4,134 +0.33(+3.58%)
Sep 28, 2017 9.073 9.073 9.073 9.073 5,333 +0.00(+0.00%)
Sep 27, 2017 9.073 9.097 9.073 9.073 9,525 -0.00(-0.05%)
Sep 26, 2017 8.956 9.300 8.956 9.078 17,694 +0.12(+1.37%)
Sep 25, 2017 8.989 8.989 8.956 8.956 768 -0.07(-0.73%)
Sep 22, 2017 9.022 9.022 9.022 9.022 333 -0.00(-0.05%)
Sep 20, 2017 9.026 9.026 9.026 171 -0.00(-0.05%)
Sep 19, 2017 9.191 9.191 8.840 9.031 6,252 -0.02(-0.21%)
Sep 18, 2017 9.144 9.144 9.050 9.050 2,696 +0.09(+1.05%)
Sep 15, 2017 8.951 8.979 8.937 8.956 19,764 -0.02(-0.26%)
Sep 14, 2017 9.088 9.097 8.979 8.979 1,953 -0.11(-1.19%)
Sep 13, 2017 9.059 9.220 9.059 9.088 5,098 -0.01(-0.10%)
Sep 12, 2017 9.073 9.394 9.073 9.097 1,939 +0.01(+0.16%)
Sep 11, 2017 9.088 9.894 9.073 9.083 9,884 +0.01(+0.10%)
Sep 08, 2017 9.064 9.267 8.960 9.073 13,018 +0.01(+0.10%)
Sep 07, 2017 9.172 9.182 9.007 9.064 9,023 -0.15(-1.64%)
Sep 06, 2017 9.450 9.455 9.215 9.215 2,229 -0.37(-3.84%)
Sep 05, 2017 9.582 9.743 9.582 9.582 4,973 +0.00(+0.00%)
Sep 01, 2017 9.582 9.582 9.582 9.582 1,092 +0.48(+5.28%)
Aug 31, 2017 9.304 9.615 9.007 9.102 3,239 -0.33(-3.45%)
Aug 30, 2017 9.182 9.182 9.182 9.427 3,205 +0.35(+3.90%)
Aug 28, 2017 9.073 9.073 9.073 0 +0.04(+0.42%)
Aug 25, 2017 9.083 9.361 9.031 9.036 6,876 -0.11(-1.19%)
Aug 24, 2017 8.960 9.295 8.956 9.144 17,242 +0.12(+1.36%)
Aug 23, 2017 8.974 9.078 8.960 9.022 4,697 -0.06(-0.67%)
Aug 22, 2017 9.125 9.125 8.956 9.083 9,368 -0.16(-1.68%)
Aug 21, 2017 9.238 9.238 9.097 9.238 753 -0.05(-0.51%)
Aug 18, 2017 9.333 9.333 9.102 9.286 3,316 +0.30(+3.36%)
Aug 17, 2017 8.956 9.281 8.956 8.984 19,491 +0.03(+0.32%)
Aug 16, 2017 9.116 9.116 8.956 8.956 6,055 +0.00(+0.00%)
Aug 15, 2017 8.956 8.956 8.956 8.956 15,440 -0.14(-1.50%)
Aug 14, 2017 8.970 9.092 8.970 9.092 17,689 +0.14(+1.53%)
Aug 11, 2017 8.956 8.956 8.956 8.956 17,944 -0.13(-1.40%)
Aug 10, 2017 8.965 9.083 8.965 9.083 23,174 +0.13(+1.42%)
Aug 09, 2017 9.088 9.088 8.956 8.956 14,426 -0.18(-1.96%)
Aug 08, 2017 8.956 9.135 8.956 9.135 11,974 +0.30(+3.36%)
Aug 07, 2017 8.956 9.040 8.814 8.838 7,026 -0.16(-1.83%)
Aug 04, 2017 9.031 9.031 8.956 9.003 8,779 +0.05(+0.53%)
Aug 02, 2017 8.956 8.956 8.956 4 +0.00(+0.00%)
Jul 28, 2017 8.956 8.956 8.956 0 -0.21(-2.28%)
Jul 27, 2017 9.168 9.335 9.154 9.165 9,863 -0.00(-0.03%)
Jul 26, 2017 8.875 9.427 8.875 9.168 3,485 +0.00(+0.05%)
Jul 25, 2017 9.441 9.441 9.163 9.163 4,238 -0.17(-1.87%)
Jul 24, 2017 9.385 9.385 9.337 9.337 1,436 -0.13(-1.39%)
Jul 21, 2017 9.785 9.915 9.226 9.469 4,304 +0.56(+6.29%)
Jul 20, 2017 9.356 9.780 8.908 8.908 4,871 -0.29(-3.18%)
Jul 19, 2017 9.531 9.531 9.201 9.201 2,096 +0.43(+4.89%)
Jul 18, 2017 8.630 8.772 8.630 8.772 541 +0.28(+3.27%)
Jul 17, 2017 8.531 8.673 8.484 8.494 16,141 +0.01(+0.11%)
Jul 14, 2017 8.484 8.545 8.461 8.484 34,675 +0.00(+0.00%)
Jul 13, 2017 8.479 8.484 8.471 8.484 8,004 +0.06(+0.67%)
Jul 12, 2017 8.414 8.484 8.414 8.428 3,473 +0.03(+0.34%)
Jul 11, 2017 8.381 8.399 8.381 8.399 865 -0.08(-1.00%)
Jul 10, 2017 8.409 8.484 8.409 8.484 897 +0.06(+0.67%)
Jul 07, 2017 8.428 8.428 8.428 8.428 212 -0.06(-0.67%)
Jul 06, 2017 8.451 8.484 8.451 8.484 950 +0.07(+0.84%)
Jul 05, 2017 8.414 8.414 8.414 8.414 396 +0.04(+0.45%)
Jul 03, 2017 8.418 8.418 8.376 8.376 466 -0.05(-0.56%)
Jun 30, 2017 8.423 8.461 8.418 8.423 2,002 -0.05(-0.61%)
Jun 29, 2017 8.475 8.475 8.475 8.475 598 +0.03(+0.39%)
Jun 28, 2017 8.428 8.520 8.428 8.442 8,469 +0.01(+0.17%)
Jun 27, 2017 8.475 8.475 8.423 8.428 3,214 +0.01(+0.11%)
Jun 26, 2017 8.484 8.543 8.395 8.418 10,983 -0.07(-0.78%)
Jun 23, 2017 8.437 8.484 8.418 8.484 2,267 -0.01(-0.17%)
Jun 22, 2017 8.531 8.578 8.491 8.498 12,653 -0.03(-0.39%)
Jun 21, 2017 8.626 8.626 8.515 8.531 6,755 +0.07(+0.78%)
Jun 20, 2017 8.479 8.479 8.404 8.465 2,002 -0.00(-0.06%)
Jun 19, 2017 8.447 8.470 8.395 8.470 2,581 +0.07(+0.84%)
Jun 16, 2017 8.682 8.682 8.399 8.399 92,959 -0.13(-1.55%)
Jun 15, 2017 8.465 8.531 8.423 8.531 11,473 +0.00(+0.06%)
Jun 14, 2017 8.626 8.626 8.395 8.527 13,947 -0.00(-0.06%)
Jun 13, 2017 8.720 8.720 8.390 8.531 15,061 -0.07(-0.77%)
Jun 12, 2017 8.475 8.883 8.392 8.597 52,505 +0.16(+1.90%)
Jun 09, 2017 8.484 8.536 8.343 8.437 17,662 +0.05(+0.56%)
Jun 08, 2017 8.484 8.654 8.296 8.390 11,337 -0.03(-0.34%)
Jun 07, 2017 8.578 8.838 8.390 8.418 12,354 -0.18(-2.14%)
Jun 06, 2017 8.861 8.861 8.602 8.602 7,067 +0.00(+0.00%)
Jun 05, 2017 8.908 9.003 8.508 8.602 17,963 +0.16(+1.96%)
Jun 02, 2017 9.050 9.050 8.310 8.437 17,687 -0.59(-6.53%)
Jun 01, 2017 9.003 9.026 9.003 9.026 11,439 -0.09(-1.03%)
May 31, 2017 9.121 9.121 9.121 9.121 381 +0.16(+1.84%)
May 30, 2017 8.984 9.092 8.956 8.956 8,006 -0.00(-0.05%)
May 26, 2017 8.960 8.960 8.960 8.960 318 -0.04(-0.47%)
May 25, 2017 9.215 9.215 9.003 9.003 1,355 +0.03(+0.32%)
May 24, 2017 9.067 9.067 8.974 8.974 755 -0.04(-0.42%)
May 23, 2017 9.380 9.380 9.012 9.012 13,571 -0.28(-2.99%)
May 22, 2017 9.290 9.290 9.290 9.290 212 -0.37(-3.85%)
May 17, 2017 9.663 9.663 9.663 110 -0.02(-0.24%)
May 16, 2017 9.710 9.710 9.686 9.686 3,171 +0.00(+0.00%)
May 11, 2017 9.686 9.686 9.686 103 +0.36(+3.84%)
May 10, 2017 9.353 9.405 9.309 9.328 4,328 -0.56(-5.63%)
May 08, 2017 9.884 9.884 9.884 0 +0.15(+1.54%)
May 04, 2017 9.734 9.734 9.734 74 -0.16(-1.66%)
May 03, 2017 9.780 9.898 9.780 9.898 2,253 +0.12(+1.20%)
Apr 27, 2017 9.780 9.780 9.780 1,644 +0.00(+0.00%)
Apr 26, 2017 10.39 10.39 9.780 9.780 8,749 -0.75(-7.16%)
Apr 20, 2017 10.53 10.53 10.53 299 +0.05(+0.45%)
Apr 17, 2017 10.49 10.49 10.49 644 +0.07(+0.68%)
Apr 11, 2017 10.42 10.42 10.42 322 -0.05(-0.45%)
Apr 10, 2017 10.49 10.57 10.45 10.46 5,316 -0.24(-2.21%)
Apr 07, 2017 10.70 10.70 10.70 10.70 1,491 -0.00(-0.00%)
Apr 06, 2017 10.72 10.75 10.70 10.70 1,069 -0.38(-3.40%)
Apr 04, 2017 11.08 11.08 11.08 233 +0.12(+1.12%)
Apr 03, 2017 10.92 10.96 10.92 10.95 6,074 +0.35(+3.29%)
Mar 27, 2017 10.61 10.61 10.61 129 +0.06(+0.54%)
Mar 24, 2017 10.68 10.70 10.55 10.55 3,106 -0.70(-6.19%)
Mar 23, 2017 10.48 11.24 10.48 11.24 793 +0.79(+7.61%)
Mar 22, 2017 10.45 10.45 10.45 10.45 1,147 -0.38(-3.52%)
Mar 21, 2017 10.83 10.83 10.83 10.83 500 +0.44(+4.22%)
Mar 20, 2017 10.39 10.39 10.39 10.39 551 -0.48(-4.42%)
Mar 17, 2017 10.59 10.87 10.59 10.87 1,939 +0.50(+4.82%)
Mar 16, 2017 10.09 10.61 10.09 10.37 13,015 +0.31(+3.09%)
Mar 15, 2017 9.945 10.06 9.945 10.06 723 -0.07(-0.70%)
Mar 10, 2017 10.13 10.13 10.13 70 +0.24(+2.38%)
Mar 09, 2017 9.898 9.898 9.898 9.898 403 +0.12(+1.20%)
Mar 08, 2017 9.828 9.828 9.780 9.780 4,196 +0.12(+1.22%)
Mar 06, 2017 9.663 9.663 9.663 91 -0.87(-8.28%)
Mar 02, 2017 10.53 10.53 10.53 23 +0.16(+1.59%)
Mar 01, 2017 10.72 11.02 10.37 10.37 21,425 -0.49(-4.56%)
Feb 28, 2017 10.86 10.86 10.86 10.86 895 -0.43(-3.84%)
Feb 27, 2017 11.31 11.31 11.30 11.30 1,067 +0.10(+0.93%)
Feb 23, 2017 11.19 11.19 11.19 33 +0.01(+0.08%)
Feb 22, 2017 11.55 11.55 11.17 11.19 2,195 -0.13(-1.13%)
Feb 21, 2017 11.31 11.31 11.31 11.31 42,467 -0.24(-2.08%)
Feb 15, 2017 11.55 11.55 11.55 0 -0.28(-2.35%)
Feb 14, 2017 11.84 11.84 11.64 11.83 5,794 +0.92(+8.47%)
Feb 13, 2017 10.61 10.91 10.46 10.91 2,815 +0.25(+2.39%)
Feb 10, 2017 11.45 11.45 10.65 10.65 954 -1.25(-10.50%)
Feb 09, 2017 11.90 11.91 11.90 11.90 2,868 +0.28(+2.39%)
Feb 01, 2017 11.62 11.62 11.62 0 -0.62(-5.04%)
Jan 31, 2017 12.25 12.25 12.14 12.24 891 -0.30(-2.37%)
Jan 30, 2017 12.54 12.54 12.54 12.54 424 +0.52(+4.31%)
Jan 25, 2017 12.02 12.02 12.02 33 +0.00(+0.00%)
Jan 24, 2017 11.31 12.02 11.31 12.02 3,352 +0.71(+6.25%)
Jan 23, 2017 11.31 11.31 11.31 11.31 1,803 +0.69(+6.52%)
Jan 18, 2017 10.62 10.62 10.62 2 -1.64(-13.35%)
Jan 13, 2017 12.26 12.26 12.26 135 +0.64(+5.48%)
Jan 12, 2017 11.33 12.19 11.31 11.62 11,471 +0.31(+2.71%)
Jan 10, 2017 11.31 11.31 11.31 25 +0.88(+8.43%)
Jan 05, 2017 10.43 10.43 10.43 131 -0.44(-4.05%)
Jan 04, 2017 11.59 11.59 10.87 10.87 640 -0.17(-1.54%)
Jan 03, 2017 10.94 11.04 10.16 11.04 6,224 +0.71(+6.84%)
Dec 30, 2016 10.34 10.34 10.34 0 -0.57(-5.19%)
Dec 16, 2016 10.90 10.90 10.90 80 -0.29(-2.61%)
Dec 14, 2016 11.19 11.19 11.19 50 -0.40(-3.48%)
Dec 13, 2016 11.60 11.60 11.60 11.60 555 -0.18(-1.49%)
Dec 12, 2016 11.77 11.77 11.77 11.77 596 +0.83(+7.58%)
Dec 09, 2016 10.94 10.94 10.94 10.94 220 -1.05(-8.76%)
Dec 05, 2016 12.00 12.00 12.00 31 +0.49(+4.22%)
Dec 02, 2016 11.51 11.51 11.51 11.51 212 +0.47(+4.26%)
Dec 01, 2016 10.98 11.04 10.84 11.04 2,734 +0.03(+0.31%)
Nov 30, 2016 12.44 12.44 11.01 11.01 4,035 -1.45(-11.62%)
Nov 29, 2016 10.63 12.45 10.63 12.45 1,372 +1.61(+14.87%)
Nov 28, 2016 10.38 10.84 10.38 10.84 4,546 +0.71(+6.98%)
Nov 21, 2016 10.13 10.13 10.13 80 -0.07(-0.65%)
Nov 17, 2016 10.20 10.20 10.20 0 +0.18(+1.84%)
Nov 16, 2016 10.20 10.26 10.02 10.02 8,172 +0.05(+0.47%)
Nov 14, 2016 9.969 9.969 9.969 0 -0.01(-0.12%)
Nov 11, 2016 9.969 9.980 9.969 9.980 659 +0.03(+0.33%)
Nov 03, 2016 9.948 9.948 9.948 106 -0.01(-0.07%)
Oct 28, 2016 9.955 9.955 9.955 231 +0.00(+0.00%)
Oct 27, 2016 9.969 10.07 9.945 9.955 7,194 -0.03(-0.28%)
Oct 25, 2016 9.983 9.983 9.983 0 +0.08(+0.85%)
Oct 12, 2016 9.856 9.898 9.898 9.898 19 -0.13(-1.32%)
Oct 11, 2016 10.03 10.03 10.03 10.03 1,839 +0.17(+1.77%)
Oct 10, 2016 9.856 9.856 9.856 9.856 719 +0.17(+1.80%)
Oct 04, 2016 10.03 9.681 9.681 9.681 848 +0.01(+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.