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 (%)
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%)
Apr 01, 2016 9.573 9.685 9.685 9.685 109 +0.24(+2.57%)
Mar 31, 2016 9.784 9.793 9.443 9.443 3,017 -0.19(-1.94%)
Mar 29, 2016 9.802 9.629 9.629 9.629 252 -0.18(-1.86%)
Mar 28, 2016 9.924 9.924 9.812 9.812 6,143 +0.00(+0.05%)
Mar 22, 2016 9.807 9.807 9.807 9.807 856 +0.00(+0.00%)
Mar 21, 2016 9.443 9.807 9.430 9.807 931 -0.22(-2.23%)
Mar 18, 2016 10.25 10.26 9.854 10.03 17,599 +0.22(+2.29%)
Mar 16, 2016 9.900 9.807 9.807 9.807 64 -0.16(-1.59%)
Mar 15, 2016 9.807 9.994 9.807 9.966 24,390 +0.16(+1.62%)
Mar 14, 2016 9.788 9.924 9.748 9.807 12,522 +0.00(+0.00%)
Mar 11, 2016 9.807 9.807 9.807 9.807 486 -0.04(-0.43%)
Mar 09, 2016 9.854 9.849 9.849 9.849 14 -0.13(-1.31%)
Mar 07, 2016 9.984 9.980 9.980 9.980 295 -0.09(-0.93%)
Mar 04, 2016 10.03 10.07 10.03 10.07 3,636 +0.14(+1.36%)
Mar 02, 2016 10.04 9.938 9.938 9.938 184 +0.13(+1.29%)
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.