Patriot TR HD (NQ: PATI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.00	12.25	11.93	12.16	22,115	+0.07(+0.55%)
May 28, 2015	12.07	12.23	11.77	12.09	16,202	-0.02(-0.16%)
May 27, 2015	12.08	12.21	11.82	12.11	16,580	+0.21(+1.74%)
May 26, 2015	11.80	12.23	11.78	11.90	30,438	-0.02(-0.20%)
May 22, 2015	12.02	11.93	11.93	11.93	15,487	-0.09(-0.78%)
May 21, 2015	12.03	12.17	12.00	12.02	7,211	-0.20(-1.66%)
May 20, 2015	12.02	12.23	12.02	12.22	2,792	+0.20(+1.69%)
May 19, 2015	11.89	12.23	11.89	12.02	27,958	-0.01(-0.12%)
May 18, 2015	11.88	12.21	11.88	12.03	14,267	+0.00(+0.00%)
May 15, 2015	12.13	12.13	11.86	12.03	19,546	-0.11(-0.89%)
May 14, 2015	11.99	12.19	11.90	12.14	12,010	+0.03(+0.25%)
May 13, 2015	11.84	12.20	11.84	12.11	9,309	+0.06(+0.53%)
May 12, 2015	11.79	12.21	11.76	12.05	5,138	-0.09(-0.74%)
May 11, 2015	12.01	12.21	11.78	12.14	15,283	+0.30(+2.51%)
May 08, 2015	12.17	12.17	11.74	11.84	10,086	-0.21(-1.72%)
May 07, 2015	11.85	12.21	11.49	12.05	21,701	+0.26(+2.20%)
May 06, 2015	11.82	12.02	11.56	11.79	8,656	-0.25(-2.11%)
May 05, 2015	11.65	12.23	11.65	12.04	22,548	+0.08(+0.63%)
May 04, 2015	11.81	12.14	11.47	11.97	18,599	+0.11(+0.91%)
May 01, 2015	11.99	12.21	11.47	11.86	10,703	-0.31(-2.52%)
Apr 30, 2015	12.17	12.23	12.15	12.17	32,458	-0.05(-0.39%)
Apr 29, 2015	12.19	12.26	12.15	12.21	7,739	-0.04(-0.31%)
Apr 28, 2015	12.14	12.25	12.14	12.25	13,351	+0.00(+0.00%)
Apr 27, 2015	12.26	12.26	12.23	12.25	19,251	+0.00(+0.00%)
Apr 24, 2015	12.22	12.26	12.18	12.25	5,982	+0.00(+0.04%)
Apr 23, 2015	12.14	12.26	12.14	12.25	19,703	-0.00(-0.04%)
Apr 22, 2015	12.23	12.26	12.23	12.25	12,324	+0.02(+0.15%)
Apr 21, 2015	12.26	12.26	12.23	12.23	3,014	-0.08(-0.65%)
Apr 20, 2015	12.23	12.32	12.23	12.31	7,858	+0.08(+0.62%)
Apr 17, 2015	12.22	12.26	12.22	12.24	6,222	+0.00(+0.04%)
Apr 16, 2015	12.23	12.24	12.21	12.23	2,732	-0.05(-0.42%)
Apr 15, 2015	12.23	12.37	12.23	12.28	7,875	-0.00(-0.04%)
Apr 14, 2015	12.27	12.37	12.23	12.29	6,513	-0.09(-0.72%)
Apr 13, 2015	12.25	12.45	12.23	12.38	11,369	+0.13(+1.04%)
Apr 10, 2015	12.23	12.46	12.23	12.25	6,029	+0.00(+0.00%)
Apr 09, 2015	12.26	12.26	12.23	12.25	26,566	+0.01(+0.08%)
Apr 08, 2015	12.23	12.46	12.08	12.24	68,421	+0.16(+1.37%)
Apr 07, 2015	12.06	12.34	11.90	12.08	12,464	-0.24(-1.95%)
Apr 06, 2015	11.49	12.44	11.49	12.32	11,467	+0.71(+6.13%)
Apr 02, 2015	11.78	11.60	11.60	11.60	21,852	-0.17(-1.48%)
Apr 01, 2015	11.47	11.78	11.47	11.78	12,827	+0.01(+0.08%)
Mar 31, 2015	11.38	11.77	11.38	11.77	4,809	+0.10(+0.89%)
Mar 30, 2015	11.33	11.67	11.33	11.67	6,521	-0.10(-0.84%)
Mar 27, 2015	11.33	11.78	11.33	11.76	7,737	+0.35(+3.10%)
Mar 26, 2015	11.33	11.68	11.33	11.41	3,379	-0.00(-0.04%)
Mar 25, 2015	11.31	11.42	11.31	11.42	3,490	+0.09(+0.79%)
Mar 24, 2015	11.08	11.71	11.08	11.33	9,466	-0.10(-0.87%)
Mar 23, 2015	11.31	11.75	11.30	11.43	13,682	+0.60(+5.57%)
Mar 20, 2015	11.78	11.78	10.40	10.82	42,192	-0.95(-8.05%)
Mar 19, 2015	11.21	11.77	11.21	11.77	15,296	+0.37(+3.27%)
Mar 18, 2015	11.25	11.78	11.25	11.40	13,626	-0.30(-2.58%)
Mar 17, 2015	10.86	11.78	10.86	11.70	14,691	+0.02(+0.16%)
Mar 16, 2015	10.99	11.69	10.99	11.68	13,811	+0.43(+3.86%)
Mar 13, 2015	11.78	11.78	10.85	11.25	1,525	-0.41(-3.56%)
Mar 12, 2015	11.10	12.44	11.10	11.66	12,194	+0.38(+3.38%)
Mar 11, 2015	11.03	11.69	10.85	11.28	6,793	+0.25(+2.26%)
Mar 10, 2015	10.80	11.19	10.80	11.03	3,702	-0.05(-0.43%)
Mar 09, 2015	10.49	11.22	10.49	11.08	10,641	+0.71(+6.87%)
Mar 06, 2015	10.61	10.91	10.26	10.36	8,382	-0.24(-2.27%)
Mar 05, 2015	10.96	10.96	10.16	10.61	4,128	+0.00(+0.05%)
Mar 04, 2015	10.16	10.93	10.54	10.60	2,802	+0.06(+0.54%)
Mar 03, 2015	10.62	10.72	10.60	10.54	11,484	-0.39(-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.