Patriot Transportation Holding, Inc. Historical Stock Prices

PATR 
$35.22
*  
0.17
0.49%
Get PATR Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.33  36.18  35.19  35.22 6,394
09/18/2014 35.33 36.18 35.19 35.22 6,394
09/17/2014 35.75 35.96 34.51 35.05 9,818
09/16/2014 36.26 36.63 35.14 35.63 28,771
09/15/2014 36.18 36.25 34.52 35.56 16,151
09/12/2014 35.21 35.58 34.82 34.82 9,983
09/11/2014 35.3 35.82 35.11 35.7 22,268
09/10/2014 34.5 36 34.5 35.69 16,443
09/09/2014 35.58 35.92 34.73 35.32 17,243
09/08/2014 35.31 35.59 35.02 35.53 3,718
09/05/2014 35.14 35.78 35.12 35.55 10,767
09/04/2014 35.76 35.8 35.04 35.19 5,807
09/03/2014 36.16 36.26 34.85 35.26 13,198
09/02/2014 34.84 36.9 34.7 36 22,784
08/29/2014 35.61 36.07 34.03 34.69 19,459
08/28/2014 35.81 36.1599 35.01 35.39 5,223
08/27/2014 35.75 37.03 35.64 36 20,439
08/26/2014 37.08 37.7 36 36 16,249
08/25/2014 36.78 38.46 36.78 36.92 4,905
08/22/2014 36.65 36.9 35.99 36.69 9,500
08/21/2014 36.75 36.9 36.51 36.84 8,337
08/20/2014 36.61 36.9 36.21 36.65 6,892
08/19/2014 36.19 36.74 36.1701 36.56 6,931
08/18/2014 36.73 36.73 36.3 36.6 6,635
08/15/2014 36.88 36.88 35.7 36.32 12,363
08/14/2014 36.48 37 36 36.78 7,173
08/13/2014 36.62 36.69 35.99 36.59 7,711
08/12/2014 35.37 36.82 34.343 36.08 14,307
08/11/2014 35.76 35.9 34.8 35.74 18,304
08/08/2014 34.27 35.4 34.27 35.27 5,215
08/07/2014 34.5 34.72 33.5 34.3 6,775
08/06/2014 34.01 34.87 33.3 34.6 7,942
08/05/2014 33.7 35.34 33.26 33.7 10,318
08/04/2014 33.47 35.47 33.21 34.79 14,899
08/01/2014 33.34 33.61 33.01 33.26 8,822
07/31/2014 33.83 33.83 33.01 33.26 11,327
07/30/2014 33.98 34.45 33.62 34.3 17,350
07/29/2014 33.87 34.18 33.56 33.56 8,849
07/28/2014 33.77 34.22 33.46 33.87 4,938
07/25/2014 33.62 33.88 33.62 33.76 10,864
07/24/2014 34.21 34.46 33.75 34 6,988
07/23/2014 34.29 34.42 34.16 34.35 3,889
07/22/2014 34.17 34.66 33.715 34.29 5,900
07/21/2014 34.61 34.61 33.93 33.96 3,085
07/18/2014 33.34 35.31 33.34 34.76 16,353
07/17/2014 34.89 35.66 33.35 33.43 15,540
07/16/2014 35.02 35.6 34.89 35.19 5,417
07/15/2014 35.55 35.93 34.62 35.07 15,282
07/14/2014 34.96 35.32 34.5 35.04 10,811
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
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
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?