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 (%)
Sep 29, 2017 9.289 9.312 9.130 9.312 4,173 +0.32(+3.58%)
Sep 28, 2017 8.990 8.990 8.990 8.990 5,383 +0.00(+0.00%)
Sep 27, 2017 8.990 9.013 8.990 8.990 9,614 -0.00(-0.05%)
Sep 26, 2017 8.873 9.214 8.873 8.994 17,858 +0.12(+1.37%)
Sep 25, 2017 8.906 8.906 8.873 8.873 775 -0.07(-0.73%)
Sep 22, 2017 8.938 8.938 8.938 8.938 336 -0.00(-0.05%)
Sep 20, 2017 8.943 8.943 8.943 173 -0.00(-0.05%)
Sep 19, 2017 9.106 9.106 8.758 8.948 6,310 -0.02(-0.21%)
Sep 18, 2017 9.060 9.060 8.966 8.966 2,721 +0.09(+1.05%)
Sep 15, 2017 8.868 8.896 8.854 8.873 19,948 -0.02(-0.26%)
Sep 14, 2017 9.004 9.013 8.896 8.896 1,972 -0.11(-1.19%)
Sep 13, 2017 8.976 9.134 8.976 9.004 5,145 -0.01(-0.10%)
Sep 12, 2017 8.990 9.307 8.990 9.013 1,957 +0.01(+0.16%)
Sep 11, 2017 9.004 9.802 8.990 8.999 9,976 +0.01(+0.10%)
Sep 08, 2017 8.980 9.181 8.878 8.990 13,139 +0.01(+0.10%)
Sep 07, 2017 9.088 9.097 8.924 8.980 9,107 -0.15(-1.64%)
Sep 06, 2017 9.363 9.368 9.130 9.130 2,250 -0.36(-3.84%)
Sep 05, 2017 9.494 9.653 9.494 9.494 5,019 +0.00(+0.00%)
Sep 01, 2017 9.494 9.494 9.494 9.494 1,102 +0.48(+5.28%)
Aug 31, 2017 9.218 9.527 8.924 9.018 3,269 -0.32(-3.45%)
Aug 30, 2017 9.097 9.097 9.097 9.340 3,235 +0.35(+3.90%)
Aug 28, 2017 8.990 8.990 8.990 0 +0.04(+0.42%)
Aug 25, 2017 8.999 9.274 8.948 8.952 6,940 -0.11(-1.19%)
Aug 24, 2017 8.878 9.209 8.873 9.060 17,402 +0.12(+1.36%)
Aug 23, 2017 8.892 8.994 8.878 8.938 4,740 -0.06(-0.67%)
Aug 22, 2017 9.041 9.041 8.873 8.999 9,456 -0.15(-1.68%)
Aug 21, 2017 9.153 9.153 9.013 9.153 760 -0.05(-0.51%)
Aug 18, 2017 9.246 9.246 9.018 9.200 3,346 +0.30(+3.36%)
Aug 17, 2017 8.873 9.195 8.873 8.901 19,672 +0.03(+0.32%)
Aug 16, 2017 9.032 9.032 8.873 8.873 6,111 +0.00(+0.00%)
Aug 15, 2017 8.873 8.873 8.873 8.873 15,584 -0.14(-1.50%)
Aug 14, 2017 8.887 9.008 8.887 9.008 17,854 +0.14(+1.53%)
Aug 11, 2017 8.873 8.873 8.873 8.873 18,111 -0.13(-1.40%)
Aug 10, 2017 8.882 8.999 8.882 8.999 23,390 +0.13(+1.42%)
Aug 09, 2017 9.004 9.004 8.873 8.873 14,561 -0.18(-1.96%)
Aug 08, 2017 8.873 9.050 8.873 9.050 12,085 +0.29(+3.36%)
Aug 07, 2017 8.873 8.957 8.733 8.756 7,092 -0.16(-1.83%)
Aug 04, 2017 8.948 8.948 8.873 8.920 8,860 +0.05(+0.53%)
Aug 02, 2017 8.873 8.873 8.873 4 +0.00(+0.00%)
Jul 28, 2017 8.873 8.873 8.873 0 -0.21(-2.28%)
Jul 27, 2017 9.084 9.248 9.069 9.080 9,955 -0.00(-0.03%)
Jul 26, 2017 8.793 9.340 8.793 9.083 3,518 +0.00(+0.05%)
Jul 25, 2017 9.354 9.354 9.078 9.078 4,278 -0.17(-1.87%)
Jul 24, 2017 9.299 9.299 9.251 9.251 1,449 -0.13(-1.39%)
Jul 21, 2017 9.694 9.824 9.141 9.381 4,344 +0.56(+6.29%)
Jul 20, 2017 9.270 9.690 8.826 8.826 4,916 -0.29(-3.18%)
Jul 19, 2017 9.443 9.443 9.116 9.116 2,115 +0.42(+4.89%)
Jul 18, 2017 8.551 8.691 8.551 8.691 546 +0.28(+3.27%)
Jul 17, 2017 8.453 8.593 8.406 8.415 16,291 +0.01(+0.11%)
Jul 14, 2017 8.406 8.467 8.383 8.406 34,998 +0.00(+0.00%)
Jul 13, 2017 8.401 8.406 8.393 8.406 8,079 +0.06(+0.67%)
Jul 12, 2017 8.336 8.406 8.336 8.350 3,505 +0.03(+0.34%)
Jul 11, 2017 8.303 8.322 8.303 8.322 873 -0.08(-1.00%)
Jul 10, 2017 8.331 8.406 8.331 8.406 905 +0.06(+0.67%)
Jul 07, 2017 8.350 8.350 8.350 8.350 214 -0.06(-0.67%)
Jul 06, 2017 8.373 8.406 8.373 8.406 959 +0.07(+0.84%)
Jul 05, 2017 8.336 8.336 8.336 8.336 400 +0.04(+0.45%)
Jul 03, 2017 8.341 8.341 8.298 8.298 471 -0.05(-0.56%)
Jun 30, 2017 8.345 8.383 8.341 8.345 2,021 -0.05(-0.61%)
Jun 29, 2017 8.397 8.397 8.397 8.397 603 +0.03(+0.39%)
Jun 28, 2017 8.350 8.441 8.350 8.364 8,548 +0.01(+0.17%)
Jun 27, 2017 8.397 8.397 8.345 8.350 3,244 +0.01(+0.11%)
Jun 26, 2017 8.406 8.464 8.317 8.341 11,085 -0.07(-0.78%)
Jun 23, 2017 8.359 8.406 8.341 8.406 2,289 -0.01(-0.17%)
Jun 22, 2017 8.453 8.499 8.413 8.420 12,771 -0.03(-0.39%)
Jun 21, 2017 8.546 8.546 8.436 8.453 6,818 +0.07(+0.78%)
Jun 20, 2017 8.401 8.401 8.327 8.387 2,021 -0.00(-0.06%)
Jun 19, 2017 8.369 8.392 8.317 8.392 2,606 +0.07(+0.84%)
Jun 16, 2017 8.602 8.602 8.322 8.322 93,825 -0.13(-1.55%)
Jun 15, 2017 8.387 8.453 8.345 8.453 11,580 +0.00(+0.06%)
Jun 14, 2017 8.546 8.546 8.317 8.448 14,077 -0.00(-0.06%)
Jun 13, 2017 8.639 8.639 8.312 8.453 15,201 -0.07(-0.77%)
Jun 12, 2017 8.397 8.800 8.315 8.518 52,994 +0.16(+1.90%)
Jun 09, 2017 8.406 8.457 8.266 8.359 17,826 +0.05(+0.56%)
Jun 08, 2017 8.406 8.574 8.219 8.312 11,443 -0.03(-0.34%)
Jun 07, 2017 8.499 8.756 8.312 8.341 12,469 -0.18(-2.14%)
Jun 06, 2017 8.779 8.779 8.523 8.523 7,132 +0.00(+0.00%)
Jun 05, 2017 8.826 8.920 8.429 8.523 18,130 +0.16(+1.96%)
Jun 02, 2017 8.966 8.966 8.233 8.359 17,852 -0.58(-6.53%)
Jun 01, 2017 8.920 8.943 8.920 8.943 11,546 -0.09(-1.03%)
May 31, 2017 9.036 9.036 9.036 9.036 385 +0.16(+1.84%)
May 30, 2017 8.901 9.008 8.873 8.873 8,081 -0.00(-0.05%)
May 26, 2017 8.878 8.878 8.878 8.878 321 -0.04(-0.47%)
May 25, 2017 9.130 9.130 8.920 8.920 1,368 +0.03(+0.32%)
May 24, 2017 8.983 8.983 8.892 8.892 762 -0.04(-0.42%)
May 23, 2017 9.293 9.293 8.929 8.929 13,698 -0.28(-2.99%)
May 22, 2017 9.204 9.204 9.204 9.204 214 -0.37(-3.85%)
May 17, 2017 9.573 9.573 9.573 111 -0.02(-0.24%)
May 16, 2017 9.620 9.620 9.597 9.597 3,201 +0.00(+0.00%)
May 11, 2017 9.597 9.597 9.597 104 +0.35(+3.84%)
May 10, 2017 9.267 9.318 9.223 9.242 4,368 -0.55(-5.63%)
May 08, 2017 9.793 9.793 9.793 0 +0.15(+1.54%)
May 04, 2017 9.644 9.644 9.644 74 -0.16(-1.66%)
May 03, 2017 9.690 9.807 9.690 9.807 2,274 +0.12(+1.20%)
Apr 27, 2017 9.690 9.690 9.690 1,659 +0.00(+0.00%)
Apr 26, 2017 10.30 10.30 9.690 9.690 8,830 -0.75(-7.16%)
Apr 20, 2017 10.44 10.44 10.44 301 +0.05(+0.45%)
Apr 17, 2017 10.39 10.39 10.39 650 +0.07(+0.68%)
Apr 11, 2017 10.32 10.32 10.32 325 -0.05(-0.45%)
Apr 10, 2017 10.39 10.48 10.36 10.37 5,366 -0.23(-2.21%)
Apr 07, 2017 10.60 10.60 10.60 10.60 1,505 +0.00(+0.00%)
Apr 06, 2017 10.62 10.65 10.60 10.60 1,079 -0.37(-3.40%)
Apr 04, 2017 10.97 10.97 10.97 235 +0.12(+1.12%)
Apr 03, 2017 10.82 10.86 10.82 10.85 6,130 +0.35(+3.29%)
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%)
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.