Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot TR HD (NQ: PATI )

16.26 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2017 10.51 10.51 10.51 130 +0.06(+0.54%)
Mar 24, 2017 10.58 10.60 10.45 10.45 3,134 -0.69(-6.19%)
Mar 23, 2017 10.39 11.14 10.39 11.14 800 +0.79(+7.60%)
Mar 22, 2017 10.35 10.35 10.35 10.35 1,158 -0.38(-3.52%)
Mar 21, 2017 10.73 10.73 10.73 10.73 505 +0.43(+4.22%)
Mar 20, 2017 10.30 10.30 10.30 10.30 556 -0.48(-4.42%)
Mar 17, 2017 10.49 10.77 10.49 10.77 1,957 +0.50(+4.82%)
Mar 16, 2017 9.994 10.51 9.994 10.28 13,137 +0.31(+3.09%)
Mar 15, 2017 9.854 9.970 9.854 9.970 730 -0.07(-0.70%)
Mar 10, 2017 10.04 10.04 10.04 70 +0.23(+2.38%)
Mar 09, 2017 9.807 9.807 9.807 9.807 406 +0.12(+1.20%)
Mar 08, 2017 9.737 9.737 9.690 9.690 4,235 +0.12(+1.22%)
Mar 06, 2017 9.573 9.573 9.573 92 -0.86(-8.28%)
Mar 02, 2017 10.44 10.44 10.44 23 +0.16(+1.59%)
Mar 01, 2017 10.62 10.92 10.27 10.27 21,625 -0.49(-4.55%)
Feb 28, 2017 10.76 10.76 10.76 10.76 903 -0.43(-3.84%)
Feb 27, 2017 11.21 11.21 11.19 11.19 1,077 +0.10(+0.93%)
Feb 23, 2017 11.09 11.09 11.09 34 +0.01(+0.08%)
Feb 22, 2017 11.44 11.44 11.07 11.08 2,216 -0.13(-1.13%)
Feb 21, 2017 11.21 11.21 11.21 11.21 42,863 -0.24(-2.08%)
Feb 15, 2017 11.45 11.45 11.45 0 -0.28(-2.35%)
Feb 14, 2017 11.74 11.74 11.53 11.72 5,848 +0.92(+8.47%)
Feb 13, 2017 10.51 10.81 10.37 10.81 2,841 +0.25(+2.39%)
Feb 10, 2017 11.35 11.35 10.55 10.55 963 -1.24(-10.49%)
Feb 09, 2017 11.79 11.80 11.79 11.79 2,895 +0.28(+2.39%)
Feb 01, 2017 11.52 11.52 11.52 0 -0.61(-5.04%)
Jan 31, 2017 12.14 12.14 12.03 12.13 899 -0.29(-2.37%)
Jan 30, 2017 12.42 12.42 12.42 12.42 428 +0.51(+4.31%)
Jan 25, 2017 11.91 11.91 11.91 34 +0.00(+0.00%)
Jan 24, 2017 11.21 11.91 11.21 11.91 3,383 +0.70(+6.25%)
Jan 23, 2017 11.21 11.21 11.21 11.21 1,820 +0.69(+6.52%)
Jan 18, 2017 10.52 10.52 10.52 2 -1.62(-13.35%)
Jan 13, 2017 12.14 12.14 12.14 137 +0.63(+5.48%)
Jan 12, 2017 11.22 12.08 11.21 11.51 11,578 +0.30(+2.71%)
Jan 10, 2017 11.21 11.21 11.21 25 +0.87(+8.43%)
Jan 05, 2017 10.34 10.34 10.34 132 -0.44(-4.06%)
Jan 04, 2017 11.48 11.48 10.77 10.77 646 -0.17(-1.54%)
Jan 03, 2017 10.83 10.94 10.06 10.94 6,282 +0.70(+6.84%)
Dec 30, 2016 10.24 10.24 10.24 0 -0.56(-5.19%)
Dec 16, 2016 10.80 10.80 10.80 81 -0.29(-2.61%)
Dec 14, 2016 11.09 11.09 11.09 51 -0.40(-3.48%)
Dec 13, 2016 11.49 11.49 11.49 11.49 561 -0.17(-1.49%)
Dec 12, 2016 11.67 11.67 11.67 11.67 601 +0.82(+7.58%)
Dec 09, 2016 10.84 10.84 10.84 10.84 222 -1.04(-8.76%)
Dec 05, 2016 11.88 11.88 11.88 32 +0.48(+4.22%)
Dec 02, 2016 11.40 11.40 11.40 11.40 214 +0.47(+4.26%)
Dec 01, 2016 10.88 10.94 10.74 10.94 2,760 +0.03(+0.31%)
Nov 30, 2016 12.33 12.33 10.90 10.90 4,072 -1.43(-11.62%)
Nov 29, 2016 10.53 12.34 10.53 12.34 1,385 +1.60(+14.87%)
Nov 28, 2016 10.29 10.74 10.29 10.74 4,588 +0.70(+6.98%)
Nov 21, 2016 10.04 10.04 10.04 81 -0.07(-0.65%)
Nov 17, 2016 10.11 10.11 10.11 0 +0.18(+1.84%)
Nov 16, 2016 10.10 10.17 9.924 9.924 8,248 +0.05(+0.47%)
Nov 14, 2016 9.877 9.877 9.877 0 -0.01(-0.12%)
Nov 11, 2016 9.877 9.888 9.877 9.888 665 +0.03(+0.33%)
Nov 03, 2016 9.856 9.856 9.856 107 -0.01(-0.07%)
Oct 28, 2016 9.863 9.863 9.863 233 +0.00(+0.00%)
Oct 27, 2016 9.877 9.980 9.854 9.863 7,261 -0.03(-0.28%)
Oct 25, 2016 9.890 9.890 9.890 0 +0.08(+0.85%)
Oct 12, 2016 9.765 9.807 9.807 9.807 19 -0.13(-1.32%)
Oct 11, 2016 9.933 9.938 9.933 9.938 1,856 +0.17(+1.77%)
Oct 10, 2016 9.765 9.765 9.765 9.765 725 +0.17(+1.80%)
Oct 04, 2016 9.938 9.592 9.592 9.592 856 +0.01(+0.10%)
Oct 03, 2016 9.648 9.648 9.583 9.583 1,081 -0.10(-1.01%)
Sep 30, 2016 9.681 9.681 9.681 9.681 44 +0.00(+0.00%)
Sep 29, 2016 9.625 9.781 9.625 9.681 955 -0.25(-2.49%)
Sep 28, 2016 9.928 9.928 9.928 9.928 374 +0.03(+0.33%)
Sep 27, 2016 9.895 9.895 9.895 9.895 391 +0.00(+0.00%)
Sep 26, 2016 9.821 9.924 9.573 9.895 6,905 +0.07(+0.76%)
Sep 20, 2016 9.821 9.821 9.821 9.821 10 +0.25(+2.59%)
Sep 19, 2016 9.573 9.578 9.573 9.573 12,263 +0.00(+0.00%)
Sep 16, 2016 9.802 9.821 9.573 9.573 8,717 -0.25(-2.52%)
Sep 15, 2016 9.821 9.821 9.816 9.821 931 +0.01(+0.14%)
Sep 14, 2016 9.807 9.807 9.807 9.807 687 +0.15(+1.60%)
Sep 12, 2016 9.573 9.653 9.653 9.653 38 -0.24(-2.41%)
Sep 09, 2016 9.891 9.891 9.891 9.891 496 +0.28(+2.92%)
Sep 08, 2016 9.924 9.924 9.611 9.611 135,967 -0.07(-0.77%)
Sep 07, 2016 9.919 9.919 9.685 9.685 1,588 +0.08(+0.83%)
Sep 06, 2016 9.924 9.924 9.606 9.606 18,162 -0.20(-2.05%)
Sep 02, 2016 9.830 9.807 9.807 9.807 9,207 -0.04(-0.36%)
Aug 29, 2016 9.842 9.842 9.842 9.842 1,070 -0.17(-1.70%)
Aug 24, 2016 10.04 10.01 10.01 10.01 3,212 +0.09(+0.89%)
Aug 23, 2016 9.924 9.928 9.924 9.924 6,897 +0.00(+0.00%)
Aug 22, 2016 9.924 9.924 9.924 9.924 432 +0.35(+3.61%)
Aug 17, 2016 9.578 9.578 9.578 9.578 182 -0.37(-3.75%)
Aug 16, 2016 10.27 10.27 9.910 9.952 17,816 -0.32(-3.14%)
Aug 15, 2016 10.27 10.27 10.27 10.27 2,464 -0.13(-1.21%)
Aug 11, 2016 10.40 10.40 10.40 10.40 4 +0.13(+1.23%)
Aug 09, 2016 10.27 10.27 10.27 10.27 27 +0.10(+0.96%)
Aug 08, 2016 10.28 10.28 10.04 10.18 27,499 -0.10(-0.95%)
Aug 05, 2016 10.27 10.41 10.27 10.27 26,955 +0.00(+0.00%)
Aug 04, 2016 10.27 10.29 10.27 10.27 10,387 +0.00(+0.05%)
Aug 03, 2016 10.27 10.27 10.15 10.27 5,863 -0.00(-0.05%)
Aug 01, 2016 10.81 10.27 10.27 10.27 18,843 +0.23(+2.33%)
Jul 27, 2016 10.04 10.04 10.04 10.04 10 +0.12(+1.18%)
Jul 26, 2016 9.924 9.924 9.924 9.924 2,965 -0.07(-0.75%)
Jul 25, 2016 10.00 10.04 9.807 9.998 4,207 +0.19(+1.95%)
Jul 22, 2016 9.730 9.826 9.730 9.807 2,389 +0.09(+0.96%)
Jul 21, 2016 9.550 9.921 9.550 9.714 8,460 +0.05(+0.53%)
Jul 20, 2016 9.527 9.667 9.527 9.662 4,708 -0.29(-2.96%)
Jul 19, 2016 9.611 10.04 9.510 9.956 6,989 +0.58(+6.18%)
Jul 18, 2016 9.377 9.377 9.377 9.377 715 -0.57(-5.77%)
Jul 15, 2016 9.952 9.952 9.952 9.952 428 +0.03(+0.28%)
Jul 14, 2016 9.858 9.924 9.858 9.924 443 -0.04(-0.38%)
Jul 13, 2016 9.667 9.961 9.667 9.961 3,576 +0.34(+3.54%)
Jul 12, 2016 9.443 9.620 9.373 9.620 11,578 +0.49(+5.37%)
Jul 11, 2016 9.373 9.373 9.060 9.130 1,295 -0.30(-3.22%)
Jul 08, 2016 9.335 9.433 9.331 9.433 2,884 +0.37(+4.12%)
Jul 07, 2016 9.204 9.480 9.060 9.060 21,927 -0.07(-0.77%)
Jul 05, 2016 9.200 9.200 9.130 9.130 1,057 -0.09(-1.01%)
Jul 01, 2016 9.106 9.223 9.223 9.223 18,629 +0.14(+1.54%)
Jun 30, 2016 9.078 9.340 9.078 9.083 5,314 -0.02(-0.26%)
Jun 29, 2016 9.457 9.457 9.106 9.106 2,792 -0.16(-1.71%)
Jun 24, 2016 9.130 9.265 9.265 9.265 38 +0.14(+1.48%)
Jun 23, 2016 9.251 9.251 9.130 9.130 1,241 -0.21(-2.25%)
Jun 22, 2016 9.340 9.340 9.270 9.340 4,383 +0.00(+0.00%)
Jun 21, 2016 9.340 9.345 9.340 9.340 6,060 +0.00(+0.00%)
Jun 20, 2016 9.298 9.340 9.270 9.340 1,064 -0.01(-0.10%)
Jun 17, 2016 9.106 9.349 9.106 9.349 9,916 +0.22(+2.40%)
Jun 16, 2016 9.340 9.340 9.130 9.130 2,796 -0.21(-2.20%)
Jun 15, 2016 9.326 9.340 9.064 9.335 2,901 +0.07(+0.71%)
Jun 14, 2016 9.069 9.340 9.032 9.270 10,179 +0.05(+0.56%)
Jun 13, 2016 9.106 9.410 9.106 9.218 8,935 -0.12(-1.30%)
Jun 10, 2016 9.214 9.340 9.050 9.340 8,364 +0.14(+1.52%)
Jun 09, 2016 9.018 9.200 9.018 9.200 895 +0.21(+2.28%)
Jun 08, 2016 9.293 9.296 8.994 8.994 16,075 -0.30(-3.27%)
Jun 07, 2016 9.373 9.475 8.979 9.298 39,158 -0.04(-0.44%)
Jun 06, 2016 9.022 9.340 8.976 9.340 5,526 -0.09(-0.99%)
Jun 03, 2016 9.429 9.433 9.246 9.433 12,158 +0.01(+0.10%)
Jun 02, 2016 9.424 9.424 9.424 9.424 526 -0.24(-2.46%)
Jun 01, 2016 9.667 9.667 9.662 9.662 2,158 -0.00(-0.05%)
May 31, 2016 9.667 9.821 9.667 9.667 6,824 +0.17(+1.82%)
May 27, 2016 9.494 9.494 9.494 9.494 428 -0.31(-3.19%)
May 26, 2016 9.807 9.807 9.807 9.807 1,631 +0.19(+1.99%)
May 20, 2016 9.634 9.615 9.615 9.615 152 -0.00(-0.05%)
May 19, 2016 9.293 9.620 9.246 9.620 13,028 +0.48(+5.26%)
May 18, 2016 9.106 9.160 8.887 9.139 17,631 +0.03(+0.31%)
May 17, 2016 9.116 9.116 8.999 9.111 11,057 +0.00(+0.00%)
May 16, 2016 8.994 9.256 8.878 9.111 20,385 +0.13(+1.40%)
May 13, 2016 9.106 9.200 8.873 8.985 27,998 +0.06(+0.63%)
May 12, 2016 9.153 9.153 8.873 8.929 19,098 +0.00(+0.05%)
May 11, 2016 8.990 9.083 8.924 8.924 18,445 -0.02(-0.21%)
May 10, 2016 8.943 8.943 8.873 8.943 700 -0.05(-0.52%)
May 09, 2016 9.046 9.181 8.948 8.990 5,479 +0.04(+0.47%)
May 06, 2016 9.050 9.050 8.929 8.948 3,391 +0.07(+0.79%)
May 05, 2016 9.223 9.223 8.878 8.878 1,961 -0.04(-0.42%)
May 04, 2016 9.340 9.340 8.873 8.915 6,090 -0.29(-3.19%)
May 03, 2016 9.849 10.02 8.873 9.209 90,110 -0.64(-6.54%)
May 02, 2016 9.573 9.872 8.892 9.854 13,875 +0.28(+2.93%)
Apr 29, 2016 9.573 9.704 9.260 9.573 11,700 +0.00(+0.00%)
Apr 28, 2016 9.564 9.578 9.517 9.573 3,764 +1.13(+13.39%)
Apr 26, 2016 9.167 8.443 8.443 8.443 19,058 -0.74(-8.04%)
Apr 25, 2016 9.359 9.359 9.181 9.181 725 +0.01(+0.15%)
Apr 22, 2016 9.167 9.167 9.167 9.167 830 +0.36(+4.08%)
Apr 21, 2016 8.808 8.808 8.808 8.808 385 -0.76(-7.91%)
Apr 19, 2016 9.564 9.564 9.564 9.564 2,141 +0.00(+0.00%)
Apr 18, 2016 9.840 9.840 9.564 9.564 5,897 +0.12(+1.24%)
Apr 15, 2016 9.346 9.517 9.345 9.447 2,848 -0.01(-0.10%)
Apr 14, 2016 9.447 9.591 9.447 9.457 1,601 +0.01(+0.10%)
Apr 13, 2016 9.429 9.457 9.429 9.447 704 -0.22(-2.27%)
Apr 12, 2016 9.690 9.690 9.545 9.667 6,310 +0.23(+2.48%)
Apr 11, 2016 9.433 9.433 9.433 9.433 396 -0.02(-0.25%)
Apr 08, 2016 9.466 9.466 9.457 9.457 963 -0.00(-0.05%)
Apr 07, 2016 9.461 9.461 9.461 9.461 293 -0.22(-2.31%)
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.