Patriot Transportation Holding, Inc. Historical Stock Prices

PATR 
$35.93
*  
0.73
 negative 
2.07%
Get PATR Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  35.36  36.32  35.06  35.93 6,455
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
04/10/2014 36.39 36.39 35.4 35.6 10,278
04/09/2014 36.47 36.68 35.23 36.28 10,627
04/08/2014 35.85 36.55 35.78 36.21 10,117
04/07/2014 36.98 36.98 35.02 35.7 11,648
04/04/2014 37.02 37.33 36.25 36.26 9,495
04/03/2014 37.27 37.519 36.22 36.63 4,354
04/02/2014 37.14 37.53 36.98 37.3 2,326
04/01/2014 36.34 37.04 36.33 36.79 6,718
03/31/2014 35.78 36.13 35.55 36.05 9,836
03/28/2014 35.75 36.37 35.07 35.24 7,713
03/27/2014 35.75 36.12 35.4 35.4 17,517
03/26/2014 36.62 36.79 35.49 35.49 11,342
03/25/2014 36 36.76 36 36.19 4,796
03/24/2014 36.77 36.77 35.9 36.33 7,444
03/21/2014 36.82 36.83 35.8101 36.66 14,816
03/20/2014 36.3 37.12 36.3 36.52 2,796
03/19/2014 37.11 37.11 35.415 36.22 6,914
03/18/2014 36.58 37 36.29 36.98 10,269
03/17/2014 36.35 37.2 36 36.48 14,762
03/14/2014 36.51 37.09 35.93 35.93 7,710
03/13/2014 37.156 37.156 36.31 36.49 5,811
03/12/2014 36.22 37.04 36.22 36.94 5,936
03/11/2014 37.95 37.95 36.154 36.54 11,407
03/10/2014 37.95 38 36.832 38 4,442
03/07/2014 38.31 38.31 37.58 37.58 2,556
03/06/2014 37.75 38.36 36.65 37.99 4,966
03/05/2014 37.53 38.2725 36.9875 37.75 10,125
03/04/2014 35.92 37.91 35.46 37.47 23,749
03/03/2014 35.13 35.44 34.45 35.3 4,957
02/28/2014 35.56 35.71 35.25 35.65 6,162
02/27/2014 35.19 36.026 34.75 35.48 8,868
02/26/2014 34.44 35.965 34.44 35.33 3,557
02/25/2014 35.9 36.08 35.68 35.68 4,589
02/24/2014 35.16 35.75 32.62 35.35 16,991
02/21/2014 36.11 36.765 34.76 35.27 42,815
02/20/2014 36.39 36.39 35.73 35.86 3,033
02/19/2014 35.8 36.63 35.31 35.73 15,541
02/18/2014 35.5 35.83 34.9 35.83 12,154
02/14/2014 35.15 35.52 35.09 35.5 4,808
02/13/2014 34.79 35.74 34.79 35.14 16,144
02/12/2014 35.77 35.81 34.61 35.23 13,832
02/11/2014 35.9 36.2 35.86 35.89 5,728
02/10/2014 36.59 37.18 35.53 35.89 10,138
02/07/2014 36.09 36.9 35.99 36.81 35,457
02/06/2014 36.07 37.07 35.3 36.09 24,781
02/05/2014 36 37.55 35.48 35.79 25,819
02/04/2014 36 37.77 36 36.31 11,810
02/03/2014 36.4 36.7 35.38 36.4 19,747
01/31/2014 36.08 37.9 35.75 36.48 26,741
01/30/2014 37.44 37.72 36.34 36.88 26,509
01/29/2014 36.27 37.89 35.6 36.36 15,720
01/28/2014 38.72 38.8 35.9 36.73 35,738
01/27/2014 39.39 39.72 38.7 38.8 10,398
01/24/2014 39.85 39.94 39 39.09 10,588
01/23/2014 39.81 40.39 39.49 39.95 13,971
01/22/2014 38.95 40.18 38.58 40.18 16,223
01/21/2014 39.26 39.32 38.55 39.17 8,568
01/17/2014 39.18 39.18 38.09 39 6,654
01/16/2014 40.21 40.21 38.89 39.35 5,239
01/15/2014 38.67 40.78 38.67 40.49 11,785
01/14/2014 37.69 38.75 37.51 38.73 13,069
01/13/2014 39.31 39.31 36.76 37.46 13,292
01/10/2014 39.69 40 38.73 39.3 9,643
01/09/2014 40.43 40.5 39.6 39.65 4,575
01/08/2014 40.86 41.16 39.78 40.27 10,973
01/07/2014 40.5 41.18 40.494 40.87 6,320
01/06/2014 40.9 41 39.85 40.3 10,715
01/03/2014 40.89 41.5 40.41 40.8 25,745
01/02/2014 41.32 41.33 40.5 40.61 12,145
12/31/2013 41.34 41.7 41.05 41.51 8,568
12/30/2013 40.9 41.42 40.8 41.12 5,120
12/27/2013 41.38 41.41 40.21 41.03 15,283
12/26/2013 40.82 41.53 40.52 41.2 10,357
12/24/2013 40.44 41.22 40.4 40.73 6,946
12/23/2013 39 40.45 38.5 40.44 8,529
12/20/2013 36.86 39.88 36.86 38.93 33,061
12/19/2013 36.74 37 36.06 36.69 6,643
12/18/2013 36.67 36.9 35.5 36.9 17,336
12/17/2013 37.39 37.39 36.3 36.67 13,348
12/16/2013 36.67 37.5 36.6 37.43 19,391
12/13/2013 36.61 36.67 36 36.67 10,135
12/12/2013 36.66 36.71 35.05 36.455 21,830
12/11/2013 40.4 40.69 36.25 36.74 22,597
12/10/2013 40.25 40.8 39.61 40.04 16,051
12/09/2013 40.9 40.9 40.26 40.5 13,329
12/06/2013 41.13 41.79 40.255 40.47 9,140
12/05/2013 41.79 41.79 40.1 40.84 7,655
12/04/2013 41.7896 41.7896 40.91 41.39 4,745
12/03/2013 41.8 41.8 40.9 41.03 5,782
12/02/2013 42.46 42.8 41.28 41.34 13,321
11/29/2013 41.61 42.88 41 42.76 5,078
11/27/2013 40.04 41.4 39.77 41.28 11,786
11/26/2013 40.625 41.2 39 40.01 12,986
11/25/2013 40.38 41.59 39.76 40.11 17,225
11/22/2013 38 40.83 37.65 40.61 10,378
11/21/2013 37.25 38 37.1 38 14,164
11/20/2013 37.2 37.75 36.78 37.17 14,141
11/19/2013 36.73 37.17 36.7 37.03 2,346
11/18/2013 37.37 37.37 36.42 36.62 13,899
11/15/2013 36.27 37.7 36.27 37.1 11,510
11/14/2013 36.64 37.63 36.27 36.33 8,222
11/13/2013 36.55 36.81 35.7 36.8 12,468
11/12/2013 36.39 40.0999 36 36.13 11,585
11/11/2013 36.17 36.8 36.17 36.44 6,641
11/08/2013 35.35 36.46 35.35 36.34 8,384
11/07/2013 35.38 35.6 35 35.38 6,053
11/06/2013 34.96 35.68 34.64 35.3 7,044
11/05/2013 35.34 35.34 34.21 34.83 1,098
11/04/2013 35.18 35.28 34.54 34.65 8,577
11/01/2013 36.87 37.3 34.41 34.87 20,019
10/31/2013 37.2 37.64 35.58 36.97 14,948
10/30/2013 36.8 37.71 36.8 37.07 10,090
10/29/2013 38.35 38.6 37.1 37.45 19,184
10/28/2013 38.41 38.8 37.925 38.34 7,563
10/25/2013 38.9 39 38.18 38.51 8,523
10/24/2013 39.3 39.3 38.5 38.93 8,947
10/23/2013 39.49 39.87 38.72 39.01 10,682
10/22/2013 39.99 40.09 39.4 39.56 13,249
10/21/2013 39.5 39.9999 38.9701 39.59 5,697
10/18/2013 39.28 39.75 38.71 39.53 17,703
10/17/2013 39.5 40.35 38.71 38.86 14,050
10/16/2013 38.77 40 38.77 39.57 13,422
10/15/2013 38.3 39.1 38 38.61 12,497
10/14/2013 36.65 38.23 36.65 38.23 9,507
10/11/2013 34.95 37 34.95 37 6,838
10/10/2013 34.41 35 34.21 35 8,016
10/09/2013 33.78 34.13 33.36 33.88 11,583
10/08/2013 33.54 33.86 33.25 33.56 10,694
10/07/2013 33.67 34.33 33.6 33.82 7,321
10/04/2013 33.66 34.49 33.66 33.92 3,844
10/03/2013 33.67 34.39 33.53 33.75 14,959
10/02/2013 33.85 34.54 33.56 33.84 8,521
10/01/2013 33.61 34.33 33.61 34.24 12,674
09/30/2013 33.3 34 33.18 33.83 13,855
09/27/2013 34.28 34.6 33.78 33.78 3,600
09/26/2013 34.78 35.73 34.5 34.51 6,168
09/25/2013 34.24 35.35 34.24 34.7 3,939
09/24/2013 35.02 35.67 34.02 34.96 8,041
09/23/2013 34.6 35.09 34 34.99 8,102
09/20/2013 33.3 34.5 33.3 34.47 15,094
09/19/2013 33.41 33.79 32.79 33.17 1,661
09/18/2013 33.49 33.7 32.69 33.31 8,882
09/17/2013 32.59 33.23 32.22 32.96 6,789
09/16/2013 32.31 32.9 32.1 32.58 6,110
09/13/2013 31.94 32.8699 31.5 31.89 3,635
09/12/2013 31.94 32.1 31.63 31.75 9,025
09/11/2013 31.8 32.5 31.8 31.94 9,379
09/10/2013 32.09 32.45 31.98 32.17 5,509
09/09/2013 30.91 31.96 30.91 31.83 2,636
09/06/2013 31.27 31.27 30.57 30.93 3,721
09/05/2013 31.12 31.689 31 31.19 4,047
09/04/2013 31.24 31.5 31.01 31.08 7,047
09/03/2013 31.42 31.84 31.06 31.29 7,388
08/30/2013 32.1 32.1 30.7 31.02 7,593
08/29/2013 31.5 32.26 31.5 32.26 3,309
08/28/2013 32.19 32.4 31.7 31.84 5,920
08/27/2013 33 33.63 31.64 32.03 7,857
08/26/2013 33.85 34 33.32 33.48 2,045
08/23/2013 31.58 34.78 30.53 33.65 5,960
08/22/2013 30.6 32.1 30.6 31.65 3,367
08/21/2013 30.32 30.86 30.17 30.48 3,298
08/20/2013 30.15 30.77 29.94 30.43 7,299
08/19/2013 29.96 30.4 29.17 30.09 9,585
08/16/2013 29.93 30.37 29.82 30 14,868
08/15/2013 30.82 31.2 29.931 30.12 7,757
08/14/2013 31.36 31.38 31.1 31.1 4,628
08/13/2013 31.01 31.4 31.01 31.37 1,977
08/12/2013 31.23 31.3 30.67 31.18 2,270
08/09/2013 31.18 31.69 31.15 31.25 3,318
08/08/2013 32.4 32.4 31 31.19 5,414
08/07/2013 32.38 32.7299 32.11 32.11 2,852
08/06/2013 32.82 32.82 31.88 32.1 4,090
08/05/2013 33.52 33.52 32.83 33.08 6,699
08/02/2013 34.32 34.32 33.26 33.59 4,621
08/01/2013 34.43 35 34.1 34.58 7,105
07/31/2013 33.89 34.91 33.41 34.45 17,550
07/30/2013 34.85 34.85 33.802 33.84 5,111
07/29/2013 34.75 37.014 34.12 34.73 8,727
07/26/2013 35.41 35.555 34.17 34.96 11,076
07/25/2013 34.95 35.77 34.95 35.77 11,721
07/24/2013 36.35 36.44 35.4 35.49 13,290
07/23/2013 35.61 35.97 35.57 35.85 8,892
07/22/2013 35.64 36.1 35.42 35.83 15,550
07/19/2013 35.47 36.07 35.29 35.79 17,516
07/18/2013 35.11 35.77 34.8 35.54 10,735
07/17/2013 36.42 36.42 34.71 34.84 13,055
07/16/2013 35.85 36.28 35.44 36.19 5,433
07/15/2013 34.9 36.4 34.9 35.91 10,301
07/12/2013 34.51 35.14 34.05 35.01 8,296
07/11/2013 32.5 34.51 32.43 34.51 10,156
07/10/2013 30.93 32.28 30.85 32.1 10,528
07/09/2013 30.5 30.98 30.33 30.98 11,779
07/08/2013 30.25 30.49 29.81 30.49 7,675
07/05/2013 30.5 30.5 29.93 30.2 15,635
07/03/2013 30 30.29 29.85 30.17 6,753
07/02/2013 30.42 30.43 29.55 30.35 11,084
07/01/2013 30.18 30.23 29.906 30.04 15,280
06/28/2013 29.91 30.29 29.54 30.04 53,813
06/27/2013 29.86 30.14 29.72 30.07 12,501
06/26/2013 30 30.4799 29.5 29.63 18,426
06/25/2013 29.81 29.99 29.43 29.87 11,765
06/24/2013 29.41 29.64 29.16 29.49 5,916
06/21/2013 29.38 29.78 29.28 29.78 20,669
06/20/2013 29.16 29.45 28.96 29.2 7,451
06/19/2013 30.02 30.27 29.52 29.52 14,334
06/18/2013 29.79 30.49 29.3 30.44 8,093
06/17/2013 29.79 29.98 29.51 29.8 7,211
06/14/2013 29.77 29.9 29.36 29.43 5,396
06/13/2013 29.6 30.01 29.29 30.01 2,644
06/12/2013 29.87 29.87 29.37 29.37 4,007
06/11/2013 29.23 29.94 29.23 29.6 2,284
06/10/2013 29.51 29.7 29.35 29.65 1,500
06/07/2013 29.48 29.57 28.71 29.57 4,920
06/06/2013 29.22 29.45 29.03 29.18 5,227
06/05/2013 29.79 29.86 29.11 29.15 4,641
06/04/2013 29.87 30.18 29.55 30.01 9,085
06/03/2013 29.02 30.3 28.6 29.94 21,219
05/31/2013 28.94 29.57 28.79 28.98 2,942
05/30/2013 29.11 29.24 28.51 29.24 3,918
05/29/2013 29.3 29.65 28.91 29.04 6,905
05/28/2013 29.82 30.38 29.42 29.91 13,833
05/24/2013 29.01 29.62 28.6 29.34 2,582
05/23/2013 28.51 29.27 28.51 29.11 3,858
05/22/2013 29.35 29.52 29.01 29.04 4,127
05/21/2013 29.46 29.57 29.05 29.4 6,022
05/20/2013 28.68 29.47 28.68 29.47 5,419
05/17/2013 28.96 29.25 28.84 29.05 14,807
05/16/2013 28.97 29.03 28.71 28.8 2,239
05/15/2013 28.73 28.97 28.63 28.89 2,165
05/14/2013 28.39 29 28.39 28.95 4,609
05/13/2013 28.42 28.96 28.42 28.51 5,117
05/10/2013 28.55 28.75 27.6 28.7 2,581
05/09/2013 28.61 28.9 28.33 28.61 10,337
05/08/2013 28.44 28.76 28.44 28.76 1,601
05/07/2013 28.64 28.83 28.3 28.6 7,109
05/06/2013 28.8 28.97 28.28 28.5 11,530
05/03/2013 27.9 28.93 27.9 28.89 5,167
05/02/2013 26.79 27.85 26.79 27.49 5,342
05/01/2013 28.9 28.9 26.3 26.69 20,295
04/30/2013 28.69 29.0399 27.331 28.95 7,688
04/29/2013 27.98 28.57 27.82 28.56 3,147
04/26/2013 27.99 28.21 27.68 28.05 10,708
04/25/2013 27.54 28.42 27.54 28.1 6,967
04/24/2013 27.52 27.52 27.23 27.46 5,344
04/23/2013 27.35 27.6 27.24 27.58 3,614
04/22/2013 27.43 27.59 26.78 27.12 5,347
04/19/2013 27.13 27.45 27.08 27.39 6,185
04/18/2013 27.37 27.59 27.09 27.09 8,129
04/17/2013 26.95 29.69 26.83 27.2 16,653
04/16/2013 26.89 27.25 26.88 27.14 4,167
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 your brokers before you trade


Want to trade FX?