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, 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%)
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.