Patriot TR HD (NQ: PATI )

11.80 USD +0.03 (+0.27%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2016 21.49 21.50 21.50 21.50 5 +0.25(+1.18%)
Jul 26, 2016 21.25 21.25 21.25 21.25 1,385 -0.16(-0.75%)
Jul 25, 2016 21.42 21.50 21.00 21.41 1,965 +0.41(+1.95%)
Jul 22, 2016 20.83 21.04 20.83 21.00 1,116 +0.20(+0.96%)
Jul 21, 2016 20.45 21.25 20.45 20.80 3,951 +0.11(+0.53%)
Jul 20, 2016 20.40 20.70 20.40 20.69 2,199 -0.63(-2.95%)
Jul 19, 2016 20.58 21.50 20.37 21.32 3,264 +1.24(+6.18%)
Jul 18, 2016 20.08 20.08 20.08 20.08 334 -1.23(-5.77%)
Jul 15, 2016 21.31 21.31 21.31 21.31 200 +0.06(+0.28%)
Jul 14, 2016 21.11 21.25 21.11 21.25 207 -0.08(-0.38%)
Jul 13, 2016 20.70 21.33 20.70 21.33 1,670 +0.73(+3.54%)
Jul 12, 2016 20.22 20.60 20.07 20.60 5,407 +1.05(+5.37%)
Jul 11, 2016 20.07 20.07 19.40 19.55 605 -0.65(-3.22%)
Jul 08, 2016 19.99 20.20 19.98 20.20 1,347 +0.80(+4.12%)
Jul 07, 2016 19.71 20.30 19.40 19.40 10,240 -0.15(-0.77%)
Jul 05, 2016 19.70 19.70 19.55 19.55 494 -0.20(-1.01%)
Jul 01, 2016 19.50 19.75 19.75 19.75 8,700 +0.30(+1.54%)
Jun 30, 2016 19.44 20.00 19.44 19.45 2,482 -0.05(-0.26%)
Jun 29, 2016 20.25 20.25 19.50 19.50 1,304 -0.34(-1.71%)
Jun 24, 2016 19.55 19.84 19.84 19.84 18 +0.29(+1.48%)
Jun 23, 2016 19.81 19.81 19.55 19.55 580 -0.45(-2.25%)
Jun 22, 2016 20.00 20.00 19.85 20.00 2,047 +0.00(+0.00%)
Jun 21, 2016 20.00 20.01 20.00 20.00 2,830 +0.00(+0.00%)
Jun 20, 2016 19.91 20.00 19.85 20.00 497 -0.02(-0.10%)
Jun 17, 2016 19.50 20.02 19.50 20.02 4,631 +0.47(+2.40%)
Jun 16, 2016 20.00 20.00 19.55 19.55 1,306 -0.44(-2.20%)
Jun 15, 2016 19.97 20.00 19.41 19.99 1,355 +0.14(+0.71%)
Jun 14, 2016 19.42 20.00 19.34 19.85 4,754 +0.11(+0.56%)
Jun 13, 2016 19.50 20.15 19.50 19.74 4,173 -0.26(-1.30%)
Jun 10, 2016 19.73 20.00 19.38 20.00 3,906 +0.30(+1.52%)
Jun 09, 2016 19.31 19.70 19.31 19.70 418 +0.44(+2.28%)
Jun 08, 2016 19.90 19.91 19.26 19.26 7,507 -0.65(-3.27%)
Jun 07, 2016 20.07 20.29 19.23 19.91 18,287 -0.09(-0.45%)
Jun 06, 2016 19.32 20.00 19.22 20.00 2,581 -0.20(-0.99%)
Jun 03, 2016 20.19 20.20 19.80 20.20 5,678 +0.02(+0.10%)
Jun 02, 2016 20.18 20.18 20.18 20.18 246 -0.51(-2.46%)
Jun 01, 2016 20.70 20.70 20.69 20.69 1,008 -0.01(-0.05%)
May 31, 2016 20.70 21.03 20.70 20.70 3,187 +0.37(+1.82%)
May 27, 2016 20.33 20.33 20.33 20.33 200 -0.67(-3.19%)
May 26, 2016 21.00 21.00 21.00 21.00 762 +0.41(+1.99%)
May 20, 2016 20.63 20.59 20.59 20.59 71 -0.01(-0.05%)
May 19, 2016 19.90 20.60 19.80 20.60 6,084 +1.03(+5.26%)
May 18, 2016 19.50 19.61 19.03 19.57 8,234 +0.06(+0.31%)
May 17, 2016 19.52 19.52 19.27 19.51 5,164 +0.00(+0.00%)
May 16, 2016 19.26 19.82 19.01 19.51 9,520 +0.27(+1.40%)
May 13, 2016 19.50 19.70 19.00 19.24 13,075 +0.12(+0.63%)
May 12, 2016 19.60 19.60 19.00 19.12 8,919 +0.01(+0.05%)
May 11, 2016 19.25 19.45 19.11 19.11 8,614 -0.04(-0.21%)
May 10, 2016 19.15 19.15 19.00 19.15 327 -0.10(-0.52%)
May 09, 2016 19.37 19.66 19.16 19.25 2,559 +0.09(+0.47%)
May 06, 2016 19.38 19.38 19.12 19.16 1,584 +0.15(+0.79%)
May 05, 2016 19.75 19.75 19.01 19.01 916 -0.08(-0.42%)
May 04, 2016 20.00 20.00 19.00 19.09 2,844 -0.63(-3.19%)
May 03, 2016 21.09 21.45 19.00 19.72 42,081 -1.38(-6.54%)
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.