Patriot TR HD (NQ: PATI )

11.82 USD -0.20 (-1.66%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.45 25.99 25.30 25.79 10,424 +0.14(+0.55%)
May 28, 2015 25.60 25.95 24.96 25.65 7,637 -0.04(-0.16%)
May 27, 2015 25.63 25.91 25.07 25.69 7,815 +0.44(+1.74%)
May 26, 2015 25.03 25.95 25.00 25.25 14,347 -0.05(-0.20%)
May 22, 2015 25.50 25.30 25.30 25.30 7,300 -0.20(-0.78%)
May 21, 2015 25.52 25.83 25.46 25.50 3,399 -0.43(-1.66%)
May 20, 2015 25.50 25.95 25.50 25.93 1,316 +0.43(+1.69%)
May 19, 2015 25.23 25.95 25.23 25.50 13,178 -0.03(-0.12%)
May 18, 2015 25.20 25.90 25.20 25.53 6,725 +0.00(+0.00%)
May 15, 2015 25.73 25.73 25.17 25.53 9,213 -0.23(-0.89%)
May 14, 2015 25.43 25.86 25.25 25.76 5,661 +0.07(+0.25%)
May 13, 2015 25.12 25.89 25.12 25.70 4,388 +0.14(+0.53%)
May 12, 2015 25.02 25.90 24.94 25.56 2,422 -0.19(-0.74%)
May 11, 2015 25.48 25.90 25.00 25.75 7,204 +0.63(+2.51%)
May 08, 2015 25.83 25.83 24.90 25.12 4,754 -0.44(-1.72%)
May 07, 2015 25.14 25.91 24.38 25.56 10,229 +0.55(+2.20%)
May 06, 2015 25.07 25.50 24.52 25.01 4,080 -0.54(-2.11%)
May 05, 2015 24.72 25.95 24.72 25.55 10,628 +0.16(+0.63%)
May 04, 2015 25.05 25.75 24.34 25.39 8,767 +0.23(+0.91%)
May 01, 2015 25.43 25.91 24.34 25.16 5,045 -0.65(-2.52%)
Apr 30, 2015 25.82 25.95 25.78 25.81 15,299 -0.10(-0.39%)
Apr 29, 2015 25.86 26.00 25.77 25.91 3,648 -0.08(-0.31%)
Apr 28, 2015 25.75 25.99 25.75 25.99 6,293 +0.00(+0.00%)
Apr 27, 2015 26.00 26.00 25.95 25.99 9,074 +0.00(+0.00%)
Apr 24, 2015 25.92 26.00 25.85 25.99 2,820 +0.01(+0.04%)
Apr 23, 2015 25.75 26.00 25.75 25.98 9,287 -0.01(-0.04%)
Apr 22, 2015 25.95 26.00 25.95 25.99 5,809 +0.04(+0.15%)
Apr 21, 2015 26.00 26.00 25.95 25.95 1,421 -0.17(-0.65%)
Apr 20, 2015 25.95 26.13 25.95 26.12 3,704 +0.16(+0.62%)
Apr 17, 2015 25.92 26.02 25.92 25.96 2,933 +0.01(+0.04%)
Apr 16, 2015 25.95 25.96 25.90 25.95 1,288 -0.11(-0.42%)
Apr 15, 2015 25.95 26.25 25.95 26.06 3,712 -0.01(-0.04%)
Apr 14, 2015 26.03 26.24 25.95 26.07 3,070 -0.19(-0.72%)
Apr 13, 2015 25.98 26.42 25.95 26.26 5,359 +0.27(+1.04%)
Apr 10, 2015 25.95 26.43 25.94 25.99 2,842 +0.00(+0.00%)
Apr 09, 2015 26.00 26.00 25.94 25.99 12,522 +0.02(+0.08%)
Apr 08, 2015 25.95 26.43 25.62 25.97 32,250 +0.35(+1.37%)
Apr 07, 2015 25.59 26.19 25.24 25.62 5,875 -0.51(-1.95%)
Apr 06, 2015 24.38 26.40 24.38 26.13 5,405 +1.51(+6.13%)
Apr 02, 2015 25.00 24.62 24.62 24.62 10,300 -0.37(-1.48%)
Apr 01, 2015 24.34 24.99 24.33 24.99 6,046 +0.02(+0.08%)
Mar 31, 2015 24.14 24.97 24.14 24.97 2,267 +0.22(+0.89%)
Mar 30, 2015 24.03 24.75 24.03 24.75 3,074 -0.21(-0.84%)
Mar 27, 2015 24.03 25.00 24.03 24.96 3,647 +0.75(+3.10%)
Mar 26, 2015 24.04 24.78 24.04 24.21 1,593 -0.01(-0.04%)
Mar 25, 2015 24.00 24.22 24.00 24.22 1,645 +0.19(+0.79%)
Mar 24, 2015 23.50 24.85 23.50 24.03 4,462 -0.21(-0.87%)
Mar 23, 2015 24.00 24.93 23.97 24.24 6,449 +1.28(+5.57%)
Mar 20, 2015 25.00 25.00 22.07 22.96 19,887 -2.01(-8.05%)
Mar 19, 2015 23.78 24.97 23.78 24.97 7,210 +0.79(+3.27%)
Mar 18, 2015 23.86 25.00 23.86 24.18 6,423 -0.64(-2.58%)
Mar 17, 2015 23.05 25.00 23.05 24.82 6,925 +0.04(+0.16%)
Mar 16, 2015 23.31 24.80 23.31 24.78 6,510 +0.92(+3.86%)
Mar 13, 2015 25.00 25.00 23.01 23.86 719 -0.88(-3.56%)
Mar 12, 2015 23.55 26.39 23.55 24.74 5,748 +0.81(+3.38%)
Mar 11, 2015 23.40 24.80 23.01 23.93 3,202 +0.53(+2.26%)
Mar 10, 2015 22.92 23.75 22.92 23.40 1,745 -0.10(-0.43%)
Mar 09, 2015 22.26 23.81 22.26 23.50 5,016 +1.51(+6.87%)
Mar 06, 2015 22.51 23.15 21.76 21.99 3,951 -0.51(-2.27%)
Mar 05, 2015 23.26 23.26 21.55 22.50 1,946 +0.01(+0.04%)
Mar 04, 2015 21.55 23.19 22.37 22.49 1,321 +0.12(+0.54%)
Mar 03, 2015 22.53 22.74 22.48 22.37 5,413 -0.82(-3.54%)
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.