PATRIOT TRANSN HLDG Historical Stock Price

Below is the stock price history for Patriot Transn Hldg PATR. Data is recorded each day for the historical open, high, low, close and volume. The Patriot Transn Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patriot Transn Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2014-12-04 37.17 37.20 35.70 35.70 1,109
2014-12-03 36.50 36.50 35.90 35.91 371
2014-12-02 36.76 37.00 36.41 36.73 427
2014-12-01 37.97 37.97 35.80 35.87 2,097
2014-11-28 37.67 37.67 37.67 37.67 119
2014-11-26 38.79 38.79 38.79 38.79 1
2014-11-25 38.30 38.32 38.21 38.32 1,415
2014-11-24 37.49 37.50 36.93 37.49 1,475
2014-11-21 37.12 37.33 37.12 37.33 275
2014-11-20 36.05 36.05 36.05 36.05 83
2014-11-19 36.36 37.02 35.98 36.70 2,310
2014-11-18 39.11 39.11 38.41 38.50 623
2014-11-17 39.03 39.70 39.00 39.13 795
2014-11-14 39.40 39.40 39.40 39.40 400
2014-11-13 39.32 39.35 38.90 38.90 901
2014-11-12 39.70 39.70 39.29 39.53 1,209
2014-11-11 40.16 40.16 39.31 39.73 620
2014-11-10 39.91 40.54 39.53 39.81 808
2014-11-07 40.05 40.05 39.49 39.91 233
2014-11-06 40.19 40.54 39.95 40.54 2,089
2014-11-05 42.03 42.03 40.64 40.90 752
2014-11-04 40.68 42.10 40.68 41.57 1,059
2014-11-03 42.00 42.00 40.89 41.03 136
2014-10-31 41.95 42.35 40.91 42.13 969
2014-10-30 38.86 41.70 38.29 41.69 1,771
2014-10-29 39.04 39.04 38.23 38.23 702
2014-10-28 37.97 38.77 37.97 38.77 563
2014-10-27 37.45 37.95 37.45 37.95 246
2014-10-24 38.315 38.37 37.93 37.97 1,512
2014-10-23 38.45 39.10 38.24 38.24 344

» More Patriot Transn Hldg Stock Price History

To see other companies like Patriot Transn Hldg (PATR), view our stock market today for news, and other data.