Historical Stock Prices

PATR 
$34.4
*  
0.51
1.46%
Get PATR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PATR now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 34.78 35.2 34.17 34.4 5,693
07/10/2014 34.92 35.33 34.24 34.91 12,063
07/09/2014 34.32 35.71 34.32 35.57 2,440
07/08/2014 36.21 36.21 34.4001 35.05 17,150
07/07/2014 35.42 35.98 34.34 35.65 10,728
07/03/2014 35.99 36.14 35.08 35.4 9,155
07/02/2014 35.494 36.35 35.32 35.92 9,529
07/01/2014 34.609 35.97 34 35.6 21,051
06/30/2014 34.07 35.0499 34.07 34.97 7,582
06/27/2014 33.11 34.71 33.05 34.35 31,327
06/26/2014 33.688 33.688 32.82 33.34 12,061
06/25/2014 32.69 33.46 32.02 33.17 6,680
06/24/2014 33.01 33.57 32.86 32.86 14,156
06/23/2014 33.43 33.43 31.2 33.01 3,811
06/20/2014 33.45 33.99 33 33.5 28,443
06/19/2014 32.92 33.48 32.92 33.24 9,119
06/18/2014 33.98 33.98 32.63 33.1 8,170
06/17/2014 32.6 33.47 32.55 33.28 10,398
06/16/2014 33.14 33.47 32.15 32.7 5,475
06/13/2014 33.58 33.9799 32.83 33.2 3,380
06/12/2014 34.7 34.7 33.02 33.5 9,198
06/11/2014 34.2 34.4103 33.23 33.5 4,574
06/10/2014 34.15 34.84 34.15 34.38 3,693
06/09/2014 34.66 34.77 33.42 34.63 19,443
06/06/2014 34.02 34.71 33.97 34.51 5,139
06/05/2014 32.52 33.776 31.64 33.74 12,667
06/04/2014 31.89 32.39 31.5 31.86 7,853
06/03/2014 32.75 32.75 31.58 31.94 9,540
06/02/2014 33.89 33.89 32.12 32.61 10,453
05/30/2014 34.25 34.3 33.53 33.97 9,096
05/29/2014 34.62 34.63 34.01 34.1 3,635
05/28/2014 34.11 34.55 33.84 34.22 12,016
05/27/2014 34.6 35.15 34.04 34.28 12,806
05/23/2014 33.23 34.39 33.23 34.39 6,430
05/22/2014 32.3 33.59 32.3 33.11 10,289
05/21/2014 31.57 32.8 31.5 32.12 13,403
05/20/2014 31.88 31.9 30.2 31.26 20,262
05/19/2014 30.5 32.13 30.5 32.13 14,716
05/16/2014 31.34 31.4 30.37 31.2 15,974
05/15/2014 33.35 33.53 30.38 31.35 26,399
05/14/2014 35 35 33.37 33.37 15,822
05/13/2014 34.5 35.72 34.381 35 32,334
05/12/2014 33.84 35 33.1 34.44 15,766
05/09/2014 32.6 33.8 32.39 33.28 18,052
05/08/2014 33.35 34.68 32.63 32.77 19,271
05/07/2014 33.71 35.55 32.66 33.26 19,712
05/06/2014 34.24 34.24 32.58 32.96 13,990
05/05/2014 34.37 34.37 33.5 33.53 13,414
05/02/2014 34.12 34.84 33.85 34.16 8,986
05/01/2014 34.77 35.04 33.88 34.15 19,355
04/30/2014 35.4 35.4 33.99 34.88 17,214
04/29/2014 35.78 36.096 32.51 35.44 11,752
04/28/2014 35.54 36.07 34.47 35.71 10,693
04/25/2014 35.81 36.256 35.2 35.4 16,782
04/24/2014 36.88 36.99 36 36.14 3,989
04/23/2014 37.4 37.4 36.61 36.75 16,636
04/22/2014 36.87 37.55 36.76 37.29 7,398
04/21/2014 36.6 37.54 36.24 36.66 8,075
04/17/2014 35.69 36.95 35.05 36.72 16,676
04/16/2014 35.36 36.32 35.06 35.93 6,455
04/15/2014 35.5 35.7 34.29 35.2 7,646
04/14/2014 35.41 35.9 34.66 35.6 10,643
04/11/2014 35.45 35.7499 34.7 35.15 10,873
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?