Patriot TR HD (NQ: PATI )

8.167 +0.068 (+0.84%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.30 11.30 11.02 11.02 4,039 +0.18(+1.65%)
Jul 29, 2015 10.57 10.84 10.84 10.84 46 +0.53(+5.12%)
Jul 28, 2015 10.31 10.60 10.14 10.31 6,534 +0.17(+1.67%)
Jul 27, 2015 10.06 10.57 10.06 10.14 10,854 -0.29(-2.80%)
Jul 24, 2015 10.40 10.44 10.37 10.44 4,936 -0.01(-0.09%)
Jul 23, 2015 10.53 10.56 10.45 10.45 7,052 -0.08(-0.72%)
Jul 22, 2015 10.42 10.61 10.42 10.52 2,458 -0.01(-0.09%)
Jul 21, 2015 10.55 10.84 10.53 10.53 4,911 +0.09(+0.90%)
Jul 20, 2015 10.86 10.86 10.10 10.44 30,228 -0.54(-4.94%)
Jul 17, 2015 10.97 10.99 10.88 10.98 14,944 +0.01(+0.09%)
Jul 16, 2015 11.11 11.32 10.95 10.97 20,116 -0.19(-1.69%)
Jul 15, 2015 11.04 11.16 10.96 11.16 27,334 +0.08(+0.72%)
Jul 14, 2015 11.12 11.12 10.96 11.08 15,748 -0.10(-0.90%)
Jul 13, 2015 11.11 11.19 10.97 11.18 2,965 -0.14(-1.20%)
Jul 10, 2015 11.33 11.40 11.04 11.31 4,614 -0.18(-1.56%)
Jul 09, 2015 11.52 11.52 11.38 11.49 2,823 +0.16(+1.41%)
Jul 08, 2015 11.37 11.57 11.33 11.33 12,952 -0.14(-1.19%)
Jul 07, 2015 11.41 11.64 11.41 11.47 5,936 -0.17(-1.50%)
Jul 06, 2015 11.51 12.01 11.32 11.64 4,429 +0.07(+0.57%)
Jul 02, 2015 11.92 11.58 11.58 11.58 10,183 +0.20(+1.74%)
Jul 01, 2015 11.65 11.92 11.33 11.38 13,132 -0.24(-2.07%)
Jun 30, 2015 11.43 11.70 11.33 11.62 9,818 +0.26(+2.28%)
Jun 29, 2015 11.67 12.10 11.33 11.36 23,532 -0.41(-3.48%)
Jun 26, 2015 11.94 12.44 11.55 11.77 622,325 -0.19(-1.58%)
Jun 25, 2015 11.98 12.21 11.75 11.96 17,957 -0.02(-0.16%)
Jun 24, 2015 11.88 12.18 11.80 11.98 12,797 +0.04(+0.36%)
Jun 23, 2015 12.01 12.18 11.60 11.93 14,817 -0.03(-0.28%)
Jun 22, 2015 11.86 12.09 11.55 11.97 6,689 +0.07(+0.55%)
Jun 19, 2015 12.32 12.32 11.79 11.90 46,326 -0.44(-3.55%)
Jun 18, 2015 11.90 12.45 11.88 12.34 7,279 +0.33(+2.79%)
Jun 17, 2015 11.97 12.01 11.90 12.01 4,603 -0.10(-0.86%)
Jun 16, 2015 11.80 12.19 11.80 12.11 7,656 +0.17(+1.46%)
Jun 15, 2015 12.14 12.34 11.90 11.93 12,402 -0.12(-1.02%)
Jun 12, 2015 12.03 12.06 11.79 12.06 18,383 +0.04(+0.31%)
Jun 11, 2015 12.09 12.15 11.93 12.02 3,634 -0.28(-2.30%)
Jun 10, 2015 12.01 12.46 12.01 12.30 18,952 +0.02(+0.15%)
Jun 09, 2015 12.26 12.37 12.22 12.28 8,441 -0.09(-0.72%)
Jun 08, 2015 12.00 12.42 11.92 12.37 12,757 +0.17(+1.43%)
Jun 05, 2015 12.19 12.20 12.12 12.20 26,443 +0.06(+0.51%)
Jun 04, 2015 12.20 12.20 12.13 12.14 11,223 -0.03(-0.27%)
Jun 03, 2015 12.13 12.22 12.13 12.17 53,937 -0.03(-0.27%)
Jun 02, 2015 12.03 12.23 11.88 12.20 49,252 +0.07(+0.54%)
Jun 01, 2015 12.24 12.16 12.11 12.14 20,439 -0.02(-0.16%)
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%)
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.