Quantcast
PATI

Patriot Transportation Holding, Inc. Common Stock Historical Stock Prices

$21.0092
*  
0.2192
1.05%
Get PATI Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading PATI now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    PATI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.69 21.1379 20.69 21.0092 3,676
08/15/2018 20.9 21 20.16 20.79 7,192
08/14/2018 20.65 21.4371 20.5946 21.1 8,603
08/13/2018 21.55 21.95 21.5 21.5 3,813
08/10/2018 21.9 21.95 21.9 21.95 1,016
08/09/2018 21.55 21.95 21.55 21.95 4,666
08/08/2018 21.36 21.36 21.36 21.36 150
08/07/2018 21.65 21.9473 20.73 21.17 2,400
08/06/2018 21.79 21.95 21.79 21.95 965
08/03/2018 21.5 21.5 21.5 21.5 154
08/02/2018 21.4 21.5 21.4 21.5 314
08/01/2018 21.45 21.45 21.3 21.3 734
07/31/2018 21.338 21.79 21.3 21.3 2,421
07/30/2018 21.4 21.9299 20.7 20.7 3,637
07/27/2018 21 21.65 20.8 21.3 11,280
07/26/2018 21.95 21.95 21 21 14,460
07/25/2018 21.7 21.7 21.09 21.09 1,037
07/24/2018 21.5127 21.84 21.5127 21.725 694
07/23/2018 21 21.49 21 21.49 2,013
07/20/2018 20.999 21 20.999 21 1,307
07/19/2018 21.47 21.55 21.11 21.11 1,314
07/18/2018 21.305 21.95 21.23 21.23 3,037
07/17/2018 21.87 21.87 21.87 21.87 124
07/16/2018 21.85 21.95 20.92 21.85 2,090
07/13/2018 21.8 21.8 21.8 21.8 00
07/12/2018 21.7 21.84 21.125 21.8 2,825
07/11/2018 21.218 21.9 20.904 21.85 2,964
07/10/2018 21.75 21.8 20.8685 21.4 1,438
07/09/2018 21.65 21.82 21.265 21.82 1,451
07/06/2018 22.02 22.2 20.78 21.7 7,682
07/05/2018 20.92 22 20.3981 21.5 4,544
07/03/2018 21.6968 22 21.6968 22 1,171
07/02/2018 21.1471 22.09 21.1312 22.06 2,724
06/29/2018 21.01 21.01 21.01 21.01 568
06/28/2018 22 22 22 22 175
06/27/2018 22.1 22.1 20.1016 21.5 4,336
06/26/2018 21.99 22.226 21.4843 22 13,223
06/25/2018 22.63 22.63 20.14 22 16,209
06/22/2018 22.166 22.49 20.66 22.49 10,617
06/21/2018 21.96 22.4454 21.14 21.75 34,434
06/20/2018 22.4 22.4 21.3962 22.2 4,220
06/19/2018 22.64 22.64 22.31 22.4 37,484
06/18/2018 22.49 22.75 22.13 22.65 15,589
06/15/2018 22.35 22.75 22.35 22.65 13,915
06/14/2018 22.3 22.8 21.87 22.62 23,663
06/13/2018 22.46 22.51 20.76 21.86 8,996
06/12/2018 22.35 22.8 21.97 22.34 4,519
06/11/2018 22 22.575 21.71 22.35 5,634
06/08/2018 22.15 22.65 20.8234 21.75 11,205
06/07/2018 20.35 22.45 20.35 21.625 14,288
06/06/2018 21 21.5 19.8 20.55 5,979
06/05/2018 19.5 23.8 19.5 21.7 9,753
06/04/2018 19 19.5 19 19.5 2,231
06/01/2018 19 19 19 19 1,284
05/31/2018 18.75 18.75 18.75 18.75 465
05/30/2018 18.5 18.6212 18.49 18.49 2,320
05/29/2018 18.66 18.66 18.66 18.66 265
05/25/2018 18.5173 18.5173 18.5173 18.5173 00
05/24/2018 18.5173 18.5173 18.5173 18.5173 00
05/23/2018 18.5173 18.5173 18.5173 18.5173 00
05/22/2018 18.28 18.52 18.25 18.5173 915
05/21/2018 18.4747 18.52 18.4747 18.52 200
05/18/2018 18.25 18.25 18.25 18.25 421
05/17/2018 18.2 18.64 18.01 18.25 3,091
05/16/2018 18.67 18.67 18.2 18.2 1,552
05/15/2018 18.75 18.75 18.75 18.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio