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 (%)
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%)
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.