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 (%)
Nov 30, 2017 8.228 8.228 8.228 458 -0.26(-3.03%)
Nov 29, 2017 8.355 8.795 8.355 8.485 16,595 +0.06(+0.72%)
Nov 28, 2017 8.425 8.425 8.425 8.425 837 +0.02(+0.28%)
Nov 24, 2017 8.401 8.401 8.401 147 -0.38(-4.31%)
Nov 21, 2017 8.779 8.779 8.779 8.779 441 +0.26(+3.01%)
Nov 20, 2017 8.523 8.523 8.336 8.523 1,274 +0.16(+1.96%)
Nov 17, 2017 8.411 8.429 8.359 8.359 38,090 -0.05(-0.56%)
Nov 16, 2017 8.411 8.499 8.359 8.406 12,402 +0.02(+0.22%)
Nov 15, 2017 8.407 8.434 8.387 8.387 17,368 +0.04(+0.45%)
Nov 13, 2017 8.350 8.350 8.350 34 -0.07(-0.78%)
Nov 10, 2017 8.817 8.817 8.406 8.415 3,824 -0.74(-8.06%)
Nov 09, 2017 8.560 9.153 8.560 9.153 835 +0.47(+5.38%)
Nov 08, 2017 8.756 8.756 8.686 8.686 1,017 -0.12(-1.33%)
Nov 07, 2017 8.803 8.803 8.803 8.803 552 -0.15(-1.72%)
Nov 03, 2017 8.957 8.957 8.957 98 -0.22(-2.39%)
Nov 01, 2017 9.176 9.176 9.176 57 +0.00(+0.03%)
Oct 26, 2017 9.174 9.174 9.174 1,304 +0.05(+0.54%)
Oct 25, 2017 9.106 9.134 9.106 9.125 1,539 +0.02(+0.21%)
Oct 24, 2017 9.130 9.130 9.106 9.106 1,329 -0.14(-1.52%)
Oct 23, 2017 9.348 9.348 9.246 9.246 832 -0.09(-1.00%)
Oct 20, 2017 9.340 9.340 9.340 9.340 2,222 -0.00(-0.00%)
Oct 19, 2017 9.340 9.340 9.340 9.340 561 -0.05(-0.50%)
Oct 18, 2017 9.340 9.387 9.340 9.387 6,139 +0.05(+0.50%)
Oct 17, 2017 9.340 9.340 9.340 9.340 334 +0.07(+0.76%)
Oct 16, 2017 9.060 9.270 9.060 9.270 2,023 +0.25(+2.80%)
Oct 12, 2017 9.018 9.018 9.018 25 -0.23(-2.46%)
Oct 11, 2017 9.245 9.245 9.245 9.245 1,017 +0.12(+1.27%)
Oct 09, 2017 9.130 9.130 9.130 42 -0.19(-2.01%)
Oct 06, 2017 9.028 9.317 9.028 9.317 12,753 +0.00(+0.00%)
Oct 05, 2017 9.208 9.317 9.134 9.317 5,965 +0.13(+1.41%)
Oct 04, 2017 9.153 9.187 9.153 9.187 2,805 -0.07(-0.74%)
Oct 03, 2017 9.317 9.317 9.256 9.256 3,128 +0.03(+0.30%)
Oct 02, 2017 9.116 9.228 9.116 9.228 1,631 -0.08(-0.90%)
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%)
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.