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 (%)
Jan 31, 2018 8.740 9.404 8.740 9.122 8,023 +0.48(+5.58%)
Jan 30, 2018 8.504 8.504 8.639 7,706 +0.14(+1.59%)
Jan 29, 2018 8.453 8.513 8.453 8.504 1,205 -0.01(-0.11%)
Jan 26, 2018 8.336 8.639 8.336 8.513 7,205 -0.02(-0.19%)
Jan 25, 2018 8.593 8.617 8.476 8.530 7,972 +0.12(+1.47%)
Jan 24, 2018 8.412 8.412 8.406 8.406 4,282 +0.12(+1.47%)
Jan 19, 2018 8.284 8.284 8.284 128 -0.09(-1.07%)
Jan 18, 2018 8.374 8.374 8.374 8.374 1,312 +0.02(+0.26%)
Jan 17, 2018 8.681 8.681 8.352 8.352 4,319 -0.24(-2.80%)
Jan 16, 2018 8.453 8.686 8.350 8.593 5,182 +0.30(+3.60%)
Jan 12, 2018 8.294 8.294 8.294 0 -0.11(-1.28%)
Jan 11, 2018 8.406 8.406 8.261 8.401 5,068 +0.03(+0.33%)
Jan 10, 2018 8.481 8.481 8.252 8.373 8,595 +0.12(+1.47%)
Jan 09, 2018 8.140 8.546 8.140 8.252 14,460 +0.13(+1.55%)
Jan 08, 2018 8.042 8.126 8.042 8.126 18,482 -0.02(-0.29%)
Jan 04, 2018 8.149 8.149 8.149 3,184 +0.00(+0.00%)
Jan 03, 2018 8.126 8.210 8.037 8.149 17,743 +0.05(+0.58%)
Jan 02, 2018 8.116 8.219 8.102 8.102 10,865 -0.01(-0.17%)
Dec 29, 2017 8.116 8.116 8.116 0 -0.02(-0.23%)
Dec 28, 2017 8.130 8.223 8.130 8.135 4,152 +0.06(+0.69%)
Dec 27, 2017 8.046 8.167 8.046 8.079 5,381 +0.02(+0.30%)
Dec 26, 2017 8.037 8.168 8.037 8.055 7,460 -0.02(-0.30%)
Dec 22, 2017 8.079 8.079 8.079 8.079 2,573 +0.00(+0.00%)
Dec 21, 2017 8.093 8.266 8.079 8.079 13,017 -0.02(-0.29%)
Dec 20, 2017 8.120 8.219 8.056 8.102 17,775 +0.07(+0.81%)
Dec 19, 2017 8.042 8.079 8.037 8.037 10,068 +0.00(+0.00%)
Dec 18, 2017 8.014 8.140 8.014 8.037 8,691 +0.23(+2.93%)
Dec 15, 2017 8.023 8.037 7.808 7.808 36,126 +0.00(+0.00%)
Dec 14, 2017 8.004 8.004 7.808 7.808 322,577 -0.19(-2.39%)
Dec 13, 2017 8.088 8.088 8.000 8.000 11,775 -0.06(-0.70%)
Dec 12, 2017 8.056 8.098 8.044 8.056 4,494 +0.00(+0.00%)
Dec 11, 2017 8.102 8.102 8.056 8.056 4,321 -0.05(-0.58%)
Dec 08, 2017 8.102 8.102 8.102 8.102 1,269 -0.02(-0.30%)
Dec 07, 2017 8.121 8.127 8.121 8.127 2,044 +0.02(+0.24%)
Dec 06, 2017 8.056 8.297 8.056 8.107 19,171 -0.01(-0.17%)
Dec 05, 2017 8.172 8.266 8.079 8.121 88,534 -0.14(-1.75%)
Dec 04, 2017 8.140 8.332 8.140 8.266 5,312 +0.04(+0.45%)
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%)
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.